股票概览
9.52
+2.04%
+0.19
9.34
开盘价
9.57
最高价
9.29
最低价
81,824
成交量
数据更新至: 2024-11-29
技术指标
9.37
MA5 (5日均线)
9.44
MA10 (10日均线)
9.67
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 | 9.34 | 9.57 | 9.29 | 9.52 | +2.04% | 81,824 | 77,368,998 |
| 2024-11-28 | 9.37 | 9.44 | 9.33 | 9.33 | -0.43% | 52,234 | 49,017,288 |
| 2024-11-27 | 9.24 | 9.41 | 9.02 | 9.37 | +1.08% | 67,164 | 61,731,187 |
| 2024-11-26 | 9.35 | 9.52 | 9.25 | 9.27 | -0.96% | 58,028 | 54,371,989 |
| 2024-11-25 | 9.33 | 9.41 | 9.2 | 9.36 | +0.32% | 61,627 | 57,399,545 |
| 2024-11-22 | 9.64 | 9.68 | 9.31 | 9.33 | -3.62% | 89,251 | 84,811,515 |
| 2024-11-21 | 9.7 | 9.75 | 9.55 | 9.68 | -0.41% | 78,956 | 76,298,595 |
| 2024-11-20 | 9.57 | 9.74 | 9.5 | 9.72 | +1.67% | 84,626 | 81,542,615 |
| 2024-11-19 | 9.34 | 9.56 | 9.25 | 9.56 | +2.8% | 103,723 | 97,521,194 |
| 2024-11-18 | 9.56 | 9.6 | 9.27 | 9.3 | -2.11% | 100,636 | 94,757,807 |
| 2024-11-15 | 9.71 | 9.85 | 9.48 | 9.5 | -2.16% | 80,859 | 78,167,941 |
| 2024-11-14 | 9.95 | 10.02 | 9.7 | 9.71 | -3% | 94,482 | 92,966,015 |
| 2024-11-13 | 9.95 | 10.08 | 9.8 | 10.01 | -0.4% | 120,332 | 119,535,966 |
| 2024-11-12 | 10.13 | 10.28 | 9.91 | 10.05 | -0.79% | 153,431 | 155,136,424 |
| 2024-11-11 | 10 | 10.14 | 9.92 | 10.13 | +0.8% | 150,608 | 151,131,379 |
| 2024-11-08 | 10.19 | 10.36 | 10 | 10.05 | -1.57% | 189,857 | 192,821,585 |
| 2024-11-07 | 9.96 | 10.3 | 9.89 | 10.21 | +3.76% | 216,251 | 218,408,719 |
| 2024-11-06 | 9.88 | 10.26 | 9.77 | 9.84 | +0.2% | 247,600 | 247,484,813 |
| 2024-11-05 | 9.56 | 9.83 | 9.48 | 9.82 | +2.72% | 221,892 | 214,609,999 |
| 2024-11-04 | 9.28 | 9.63 | 9.28 | 9.56 | +2.47% | 136,795 | 130,265,999 |
| 2024-11-01 | 9.54 | 9.6 | 9.19 | 9.33 | -2.2% | 174,164 | 163,145,602 |
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：