股票概览
9.14
+0.66%
+0.06
9.1
开盘价
9.22
最高价
8.82
最低价
237,513
成交量
数据更新至: 2024-11-29
技术指标
9.06
MA5 (5日均线)
9.14
MA10 (10日均线)
9.42
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 | 9.1 | 9.22 | 8.82 | 9.14 | +0.66% | 237,513 | 214,797,170 |
| 2024-11-28 | 9.2 | 9.3 | 9.03 | 9.08 | -1.3% | 193,690 | 177,549,247 |
| 2024-11-27 | 8.83 | 9.2 | 8.57 | 9.2 | +3.6% | 240,906 | 214,795,122 |
| 2024-11-26 | 9.12 | 9.37 | 8.88 | 8.88 | -1.22% | 210,115 | 191,547,912 |
| 2024-11-25 | 9.09 | 9.11 | 8.73 | 8.99 | -0.33% | 215,328 | 190,819,916 |
| 2024-11-22 | 9.51 | 9.57 | 8.97 | 9.02 | -5.35% | 254,735 | 237,059,801 |
| 2024-11-21 | 9.49 | 9.75 | 9.32 | 9.53 | +0.74% | 303,165 | 288,873,959 |
| 2024-11-20 | 9.15 | 9.58 | 9.1 | 9.46 | +3.16% | 288,437 | 271,438,719 |
| 2024-11-19 | 8.97 | 9.24 | 8.79 | 9.17 | +2.69% | 218,508 | 196,938,070 |
| 2024-11-18 | 9.29 | 9.38 | 8.65 | 8.93 | -4.18% | 298,437 | 266,978,900 |
| 2024-11-15 | 9.6 | 9.81 | 9.28 | 9.32 | -2% | 266,109 | 254,228,418 |
| 2024-11-14 | 9.89 | 10.05 | 9.51 | 9.51 | -4.42% | 261,669 | 254,642,196 |
| 2024-11-13 | 9.91 | 10.21 | 9.74 | 9.95 | -1.19% | 271,060 | 268,879,540 |
| 2024-11-12 | 10.28 | 10.57 | 9.91 | 10.07 | -3.45% | 512,876 | 525,257,275 |
| 2024-11-11 | 10.15 | 10.71 | 10.15 | 10.43 | +4.4% | 680,961 | 712,106,830 |
| 2024-11-08 | 9.98 | 10.54 | 9.9 | 9.99 | +1.32% | 654,952 | 668,542,303 |
| 2024-11-07 | 9.33 | 9.91 | 9.21 | 9.86 | +4.67% | 555,203 | 540,434,015 |
| 2024-11-06 | 9.45 | 9.66 | 9.27 | 9.42 | -0.11% | 390,687 | 369,688,993 |
| 2024-11-05 | 9.08 | 9.48 | 9.08 | 9.43 | +3.97% | 355,837 | 332,816,698 |
| 2024-11-04 | 8.53 | 9.15 | 8.51 | 9.07 | +6.33% | 331,611 | 296,557,650 |
| 2024-11-01 | 9.27 | 9.3 | 8.51 | 8.53 | -8.67% | 381,591 | 336,017,300 |
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：