股票概览
9.55
+1.6%
+0.15
9.38
开盘价
9.69
最高价
9.25
最低价
1,324,218
成交量
数据更新至: 2024-11-29
技术指标
9.34
MA5 (5日均线)
9.28
MA10 (10日均线)
9.49
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 | 9.38 | 9.69 | 9.25 | 9.55 | +1.6% | 1,324,218 | 1,257,284,315 |
| 2024-11-28 | 9.52 | 9.78 | 9.35 | 9.4 | -1.05% | 1,142,805 | 1,092,891,752 |
| 2024-11-27 | 9.05 | 9.52 | 8.86 | 9.5 | +3.04% | 1,237,458 | 1,136,403,105 |
| 2024-11-26 | 9.01 | 9.55 | 8.86 | 9.22 | +2.22% | 1,260,120 | 1,159,410,192 |
| 2024-11-25 | 9.1 | 9.13 | 8.81 | 9.02 | -0.33% | 725,581 | 648,307,384 |
| 2024-11-22 | 9.39 | 9.68 | 9.01 | 9.05 | -4.33% | 1,105,880 | 1,039,424,381 |
| 2024-11-21 | 9.41 | 9.67 | 9.32 | 9.46 | -0.11% | 946,860 | 898,906,979 |
| 2024-11-20 | 9.15 | 9.6 | 9.1 | 9.47 | +3.27% | 1,032,282 | 966,818,152 |
| 2024-11-19 | 8.98 | 9.18 | 8.86 | 9.17 | +2.12% | 743,865 | 671,042,051 |
| 2024-11-18 | 9.5 | 9.61 | 8.84 | 8.98 | -5.57% | 1,234,962 | 1,123,728,723 |
| 2024-11-15 | 9.74 | 9.98 | 9.5 | 9.51 | -1.86% | 1,077,601 | 1,051,879,168 |
| 2024-11-14 | 10.11 | 10.15 | 9.67 | 9.69 | -4.53% | 1,196,204 | 1,178,237,616 |
| 2024-11-13 | 10.29 | 10.29 | 9.9 | 10.15 | -1.65% | 1,518,054 | 1,529,422,269 |
| 2024-11-12 | 10.1 | 10.58 | 9.93 | 10.32 | +1.98% | 2,700,121 | 2,766,368,946 |
| 2024-11-11 | 9.58 | 10.18 | 9.55 | 10.12 | +6.19% | 2,309,035 | 2,304,423,528 |
| 2024-11-08 | 9.59 | 9.83 | 9.48 | 9.53 | +0.85% | 1,556,018 | 1,499,935,321 |
| 2024-11-07 | 9.06 | 9.46 | 9.06 | 9.45 | -0.42% | 1,425,109 | 1,313,575,350 |
| 2024-11-06 | 9.56 | 9.66 | 9.4 | 9.49 | -0.32% | 1,267,669 | 1,208,836,862 |
| 2024-11-05 | 9.17 | 9.57 | 9.16 | 9.52 | +3.59% | 1,200,658 | 1,133,075,485 |
| 2024-11-04 | 8.91 | 9.24 | 8.91 | 9.19 | +3.14% | 762,553 | 696,888,449 |
| 2024-11-01 | 9.6 | 9.61 | 8.9 | 8.91 | -7.57% | 1,554,030 | 1,428,038,995 |
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：