股票概览
9.57
+3.91%
+0.36
9.19
开盘价
9.66
最高价
9.02
最低价
198,895
成交量
数据更新至: 2024-11-29
技术指标
9.18
MA5 (5日均线)
9.19
MA10 (10日均线)
9.30
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 | 9.19 | 9.66 | 9.02 | 9.57 | +3.91% | 198,895 | 187,200,379 |
| 2024-11-28 | 9.08 | 9.49 | 9.02 | 9.21 | +1.54% | 132,533 | 122,202,649 |
| 2024-11-27 | 8.87 | 9.09 | 8.67 | 9.07 | +1.34% | 78,885 | 69,626,251 |
| 2024-11-26 | 9.11 | 9.14 | 8.92 | 8.95 | -1.76% | 68,586 | 61,843,300 |
| 2024-11-25 | 9.04 | 9.17 | 8.91 | 9.11 | +1% | 78,259 | 70,826,991 |
| 2024-11-22 | 9.37 | 9.46 | 8.97 | 9.02 | -4.55% | 105,809 | 97,763,268 |
| 2024-11-21 | 9.52 | 9.57 | 9.31 | 9.45 | -1.25% | 98,514 | 92,993,297 |
| 2024-11-20 | 9.14 | 9.58 | 9.09 | 9.57 | +4.59% | 173,161 | 163,979,459 |
| 2024-11-19 | 8.82 | 9.18 | 8.82 | 9.15 | +3.74% | 100,156 | 90,516,346 |
| 2024-11-18 | 9.02 | 9.14 | 8.76 | 8.82 | -2% | 82,457 | 73,511,209 |
| 2024-11-15 | 9.17 | 9.3 | 8.98 | 9 | -2.07% | 86,649 | 79,319,041 |
| 2024-11-14 | 9.48 | 9.54 | 9.15 | 9.19 | -3.16% | 79,893 | 74,492,248 |
| 2024-11-13 | 9.58 | 9.62 | 9.28 | 9.49 | -1.04% | 103,589 | 97,736,861 |
| 2024-11-12 | 9.79 | 9.86 | 9.53 | 9.59 | -1.84% | 151,733 | 147,249,332 |
| 2024-11-11 | 9.54 | 9.77 | 9.46 | 9.77 | +2.41% | 146,249 | 140,818,620 |
| 2024-11-08 | 9.75 | 9.81 | 9.53 | 9.54 | -1.45% | 157,499 | 152,004,120 |
| 2024-11-07 | 9.54 | 9.7 | 9.42 | 9.68 | +1.47% | 168,133 | 161,188,848 |
| 2024-11-06 | 9.78 | 9.9 | 9.47 | 9.54 | +1.49% | 306,839 | 297,699,430 |
| 2024-11-05 | 9 | 9.45 | 8.91 | 9.4 | +4.79% | 222,745 | 205,306,485 |
| 2024-11-04 | 8.65 | 9.06 | 8.62 | 8.97 | +3.7% | 105,444 | 94,197,945 |
| 2024-11-01 | 9.06 | 9.1 | 8.64 | 8.65 | -4.95% | 123,014 | 108,479,459 |
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：