股票概览
9.37
+1.19%
+0.11
9.23
开盘价
9.45
最高价
9
最低价
55,281
成交量
数据更新至: 2024-11-29
技术指标
9.48
MA5 (5日均线)
9.66
MA10 (10日均线)
9.63
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 | 9.23 | 9.45 | 9 | 9.37 | +1.19% | 55,281 | 51,337,765 |
| 2024-11-28 | 9.47 | 9.54 | 9.23 | 9.26 | -2.22% | 57,599 | 53,916,870 |
| 2024-11-27 | 9.47 | 9.49 | 9.03 | 9.47 | +0.42% | 56,624 | 52,416,371 |
| 2024-11-26 | 9.77 | 9.88 | 9.43 | 9.43 | -4.26% | 69,008 | 66,198,223 |
| 2024-11-25 | 9.72 | 9.85 | 9.51 | 9.85 | +1.13% | 72,658 | 70,417,058 |
| 2024-11-22 | 10.02 | 10.26 | 9.7 | 9.74 | -3.75% | 122,718 | 122,662,785 |
| 2024-11-21 | 9.91 | 10.34 | 9.91 | 10.12 | +1.2% | 136,652 | 138,603,544 |
| 2024-11-20 | 9.82 | 10.07 | 9.75 | 10 | +1.01% | 104,794 | 104,348,862 |
| 2024-11-19 | 9.3 | 9.9 | 9.26 | 9.9 | +4.76% | 107,466 | 103,654,961 |
| 2024-11-18 | 9.35 | 9.76 | 8.93 | 9.45 | +1.07% | 89,810 | 83,609,448 |
| 2024-11-15 | 9.7 | 9.83 | 9.34 | 9.35 | -4.59% | 92,919 | 89,075,763 |
| 2024-11-14 | 10.14 | 10.27 | 9.75 | 9.8 | -5.22% | 134,311 | 133,941,196 |
| 2024-11-13 | 9.62 | 10.48 | 9.62 | 10.34 | +5.83% | 212,361 | 214,608,059 |
| 2024-11-12 | 9.75 | 10.08 | 9.64 | 9.77 | +0.51% | 114,296 | 112,288,066 |
| 2024-11-11 | 9.48 | 9.74 | 9.44 | 9.72 | +2.21% | 70,064 | 67,218,872 |
| 2024-11-08 | 9.7 | 9.71 | 9.48 | 9.51 | -1.35% | 84,018 | 80,542,771 |
| 2024-11-07 | 9.5 | 9.66 | 9.42 | 9.64 | +2.12% | 77,360 | 73,994,117 |
| 2024-11-06 | 9.34 | 9.58 | 9.31 | 9.44 | +1.07% | 77,623 | 73,524,271 |
| 2024-11-05 | 9.23 | 9.41 | 9.14 | 9.34 | +1.63% | 53,360 | 49,703,450 |
| 2024-11-04 | 9 | 9.2 | 8.92 | 9.19 | +2.91% | 46,346 | 42,272,266 |
| 2024-11-01 | 9.33 | 9.4 | 8.93 | 8.93 | -5% | 85,245 | 77,371,162 |
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：