股票概览
9.43
+0.64%
+0.06
9.36
开盘价
9.59
最高价
9.18
最低价
109,083
成交量
数据更新至: 2024-11-29
技术指标
9.41
MA5 (5日均线)
9.31
MA10 (10日均线)
9.53
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 | 9.36 | 9.59 | 9.18 | 9.43 | +0.64% | 109,083 | 102,706,488 |
| 2024-11-28 | 9.3 | 9.51 | 9.28 | 9.37 | +0.43% | 80,599 | 75,894,610 |
| 2024-11-27 | 9.4 | 9.4 | 9.01 | 9.33 | -1.06% | 103,584 | 95,270,595 |
| 2024-11-26 | 9.47 | 9.73 | 9.39 | 9.43 | -0.74% | 126,582 | 120,938,552 |
| 2024-11-25 | 8.99 | 9.65 | 8.98 | 9.5 | +6.62% | 159,902 | 148,982,314 |
| 2024-11-22 | 9.4 | 9.4 | 8.88 | 8.91 | -5.41% | 112,781 | 103,037,744 |
| 2024-11-21 | 9.33 | 9.54 | 9.25 | 9.42 | +0.11% | 77,923 | 73,112,263 |
| 2024-11-20 | 9.22 | 9.49 | 9.18 | 9.41 | +1.84% | 77,366 | 72,642,932 |
| 2024-11-19 | 9.1 | 9.24 | 9.02 | 9.24 | +1.65% | 75,709 | 69,222,910 |
| 2024-11-18 | 9.48 | 9.5 | 9.01 | 9.09 | -3.09% | 102,273 | 93,826,651 |
| 2024-11-15 | 9.67 | 9.71 | 9.37 | 9.38 | -3.3% | 127,025 | 121,209,382 |
| 2024-11-14 | 9.8 | 10.03 | 9.65 | 9.7 | -1.82% | 148,167 | 145,035,460 |
| 2024-11-13 | 10.06 | 10.22 | 9.63 | 9.88 | -1.5% | 173,426 | 170,932,253 |
| 2024-11-12 | 10.13 | 10.47 | 9.85 | 10.03 | -0.4% | 290,647 | 296,440,286 |
| 2024-11-11 | 9.88 | 10.08 | 9.8 | 10.07 | +1.51% | 149,083 | 148,452,140 |
| 2024-11-08 | 10.06 | 10.3 | 9.85 | 9.92 | -1.68% | 197,720 | 198,122,200 |
| 2024-11-07 | 9.41 | 10.09 | 9.36 | 10.09 | +6.43% | 258,855 | 253,885,191 |
| 2024-11-06 | 9.47 | 9.58 | 9.41 | 9.48 | -0.84% | 124,222 | 118,014,971 |
| 2024-11-05 | 9.3 | 9.57 | 9.25 | 9.56 | +2.47% | 133,743 | 126,201,530 |
| 2024-11-04 | 9.25 | 9.36 | 9.21 | 9.33 | +0.86% | 76,144 | 70,747,416 |
| 2024-11-01 | 9.46 | 9.59 | 9.11 | 9.25 | -2.32% | 132,244 | 123,289,394 |
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：