股票概览
9.6
+1.16%
+0.11
9.49
开盘价
9.61
最高价
9.48
最低价
151,124
成交量
数据更新至: 2024-11-29
技术指标
9.48
MA5 (5日均线)
9.60
MA10 (10日均线)
9.71
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 9.49 | 9.61 | 9.48 | 9.6 | +1.16% | 151,124 | 144,663,559 |
| 2024-11-28 | 9.45 | 9.61 | 9.43 | 9.49 | +0.42% | 157,661 | 150,075,715 |
| 2024-11-27 | 9.42 | 9.45 | 9.24 | 9.45 | +0.32% | 184,073 | 172,179,220 |
| 2024-11-26 | 9.41 | 9.52 | 9.36 | 9.42 | -0.21% | 128,595 | 121,375,707 |
| 2024-11-25 | 9.45 | 9.55 | 9.36 | 9.44 | -0.32% | 183,806 | 173,457,478 |
| 2024-11-22 | 9.83 | 9.88 | 9.46 | 9.47 | -3.47% | 313,454 | 302,367,852 |
| 2024-11-21 | 9.8 | 9.85 | 9.77 | 9.81 | +0.1% | 168,536 | 165,263,594 |
| 2024-11-20 | 9.75 | 9.82 | 9.71 | 9.8 | +0.31% | 177,843 | 173,717,712 |
| 2024-11-19 | 9.76 | 9.84 | 9.62 | 9.77 | 0% | 241,169 | 234,624,655 |
| 2024-11-18 | 9.69 | 9.89 | 9.68 | 9.77 | +1.14% | 264,676 | 259,473,356 |
| 2024-11-15 | 9.7 | 9.81 | 9.64 | 9.66 | -1.02% | 219,401 | 213,448,824 |
| 2024-11-14 | 9.98 | 10.05 | 9.73 | 9.76 | -2.2% | 292,884 | 289,022,218 |
| 2024-11-13 | 9.94 | 10.08 | 9.85 | 9.98 | +0.5% | 242,093 | 240,992,440 |
| 2024-11-12 | 9.93 | 10.07 | 9.87 | 9.93 | -0.1% | 340,672 | 339,394,854 |
| 2024-11-11 | 9.99 | 10.03 | 9.81 | 9.94 | -0.8% | 374,093 | 369,782,778 |
| 2024-11-08 | 10.12 | 10.29 | 9.96 | 10.02 | +0.3% | 513,438 | 518,397,692 |
| 2024-11-07 | 9.63 | 10 | 9.6 | 9.99 | +3.31% | 459,365 | 452,316,571 |
| 2024-11-06 | 9.74 | 9.76 | 9.62 | 9.67 | -0.31% | 385,207 | 372,948,827 |
| 2024-11-05 | 9.6 | 9.7 | 9.54 | 9.7 | +0.94% | 328,490 | 316,488,222 |
| 2024-11-04 | 9.51 | 9.65 | 9.41 | 9.61 | +1.26% | 285,931 | 273,310,892 |
| 2024-11-01 | 9.39 | 9.58 | 9.36 | 9.49 | +0.74% | 355,995 | 337,401,782 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：