股票概览
9.19
+0.99%
+0.09
9.05
开盘价
9.27
最高价
9
最低价
77,387
成交量
数据更新至: 2024-11-29
技术指标
9.05
MA5 (5日均线)
9.05
MA10 (10日均线)
9.44
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 | 9.05 | 9.27 | 9 | 9.19 | +0.99% | 77,387 | 70,943,434 |
| 2024-11-28 | 9.07 | 9.27 | 9.05 | 9.1 | +0.44% | 86,380 | 79,135,115 |
| 2024-11-27 | 8.86 | 9.08 | 8.61 | 9.06 | +1.57% | 76,657 | 67,797,920 |
| 2024-11-26 | 9 | 9.17 | 8.9 | 8.92 | -0.89% | 56,259 | 50,668,967 |
| 2024-11-25 | 8.82 | 9.06 | 8.8 | 9 | +2.51% | 71,654 | 63,984,103 |
| 2024-11-22 | 9.25 | 9.31 | 8.77 | 8.78 | -5.08% | 90,964 | 82,407,802 |
| 2024-11-21 | 9.22 | 9.3 | 9.1 | 9.25 | -0.54% | 86,386 | 79,678,838 |
| 2024-11-20 | 9.03 | 9.38 | 9.02 | 9.3 | +2.31% | 101,766 | 94,037,606 |
| 2024-11-19 | 8.78 | 9.12 | 8.78 | 9.09 | +3.53% | 89,796 | 80,226,971 |
| 2024-11-18 | 9.21 | 9.24 | 8.71 | 8.78 | -3.73% | 110,831 | 98,365,767 |
| 2024-11-15 | 9.4 | 9.6 | 9.1 | 9.12 | -3.8% | 113,389 | 106,419,242 |
| 2024-11-14 | 9.84 | 9.89 | 9.46 | 9.48 | -3.66% | 90,045 | 86,914,718 |
| 2024-11-13 | 9.86 | 9.99 | 9.58 | 9.84 | -1.5% | 147,678 | 144,420,317 |
| 2024-11-12 | 10.21 | 10.28 | 9.86 | 9.99 | -3.76% | 224,671 | 226,335,786 |
| 2024-11-11 | 10.19 | 10.59 | 10.07 | 10.38 | +1.86% | 297,599 | 308,538,005 |
| 2024-11-08 | 9.82 | 10.32 | 9.8 | 10.19 | +4.51% | 368,791 | 370,846,702 |
| 2024-11-07 | 9.68 | 9.85 | 9.56 | 9.75 | -0.31% | 213,087 | 206,279,131 |
| 2024-11-06 | 9.9 | 9.97 | 9.67 | 9.78 | -1.91% | 252,623 | 248,077,418 |
| 2024-11-05 | 9.87 | 10.05 | 9.67 | 9.97 | +1.12% | 335,960 | 332,445,296 |
| 2024-11-04 | 9.48 | 10.13 | 9.35 | 9.86 | +0.1% | 213,853 | 208,076,887 |
| 2024-11-01 | 10.73 | 11.09 | 9.7 | 9.85 | -9.3% | 361,916 | 373,089,524 |
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：