股票概览
9.69
+3.09%
+0.29
9.38
开盘价
9.82
最高价
9.3
最低价
607,925
成交量
数据更新至: 2024-11-29
技术指标
9.40
MA5 (5日均线)
9.37
MA10 (10日均线)
9.59
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 | 9.82 | 9.3 | 9.69 | +3.09% | 607,925 | 584,278,870 |
| 2024-11-28 | 9.5 | 9.69 | 9.37 | 9.4 | -0.95% | 399,492 | 378,983,143 |
| 2024-11-27 | 9.07 | 9.49 | 8.76 | 9.49 | +4.52% | 496,774 | 453,816,898 |
| 2024-11-26 | 9.26 | 9.45 | 9.07 | 9.08 | -2.68% | 376,162 | 346,930,036 |
| 2024-11-25 | 9.36 | 9.53 | 9.02 | 9.33 | +0.76% | 448,094 | 412,204,475 |
| 2024-11-22 | 9.61 | 10 | 9.23 | 9.26 | -4.24% | 609,836 | 590,304,899 |
| 2024-11-21 | 9.64 | 9.7 | 9.46 | 9.67 | -0.31% | 482,155 | 462,579,159 |
| 2024-11-20 | 9.12 | 9.86 | 9.09 | 9.7 | +5.9% | 726,621 | 695,239,217 |
| 2024-11-19 | 8.96 | 9.18 | 8.8 | 9.16 | +2.81% | 479,989 | 430,751,438 |
| 2024-11-18 | 9.9 | 9.98 | 8.85 | 8.91 | -9.17% | 913,861 | 835,222,368 |
| 2024-11-15 | 9.99 | 10.64 | 9.79 | 9.81 | -2.1% | 1,112,565 | 1,145,737,657 |
| 2024-11-14 | 10.33 | 10.37 | 9.96 | 10.02 | -3.84% | 746,126 | 755,003,613 |
| 2024-11-13 | 9.93 | 10.44 | 9.85 | 10.42 | +4.72% | 1,028,032 | 1,050,514,471 |
| 2024-11-12 | 10.09 | 10.19 | 9.79 | 9.95 | -1.87% | 693,797 | 692,394,318 |
| 2024-11-11 | 9.61 | 10.16 | 9.61 | 10.14 | +4.54% | 748,453 | 746,819,624 |
| 2024-11-08 | 9.98 | 10.24 | 9.65 | 9.7 | +0.21% | 815,045 | 810,807,298 |
| 2024-11-07 | 9.4 | 9.68 | 9.37 | 9.68 | +1.68% | 534,270 | 510,626,451 |
| 2024-11-06 | 9.6 | 9.74 | 9.43 | 9.52 | -1.04% | 626,556 | 600,402,559 |
| 2024-11-05 | 9.27 | 9.73 | 9.21 | 9.62 | +3.89% | 655,775 | 626,832,931 |
| 2024-11-04 | 9.01 | 9.31 | 9 | 9.26 | +4.04% | 422,460 | 388,861,921 |
| 2024-11-01 | 9.53 | 9.63 | 8.89 | 8.9 | -6.12% | 733,434 | 672,924,096 |
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：