股票概览
9.86
+9.07%
+0.82
9
开盘价
9.99
最高价
8.98
最低价
647,551
成交量
数据更新至: 2024-11-29
技术指标
9.33
MA5 (5日均线)
9.19
MA10 (10日均线)
9.24
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 | 9.99 | 8.98 | 9.86 | +9.07% | 647,551 | 619,665,769 |
| 2024-11-28 | 9.22 | 9.27 | 8.98 | 9.04 | -1.95% | 216,710 | 197,708,971 |
| 2024-11-27 | 9.01 | 9.22 | 8.77 | 9.22 | +1.32% | 266,165 | 239,785,088 |
| 2024-11-26 | 9.34 | 9.45 | 9.06 | 9.1 | -3.4% | 274,415 | 252,481,093 |
| 2024-11-25 | 9.01 | 9.47 | 8.86 | 9.42 | +4.09% | 302,113 | 278,068,757 |
| 2024-11-22 | 9.4 | 9.56 | 9.04 | 9.05 | -5.04% | 296,256 | 276,113,940 |
| 2024-11-21 | 9.26 | 9.88 | 9.16 | 9.53 | +1.49% | 521,085 | 498,110,553 |
| 2024-11-20 | 8.88 | 9.47 | 8.85 | 9.39 | +5.39% | 485,860 | 453,155,351 |
| 2024-11-19 | 8.42 | 8.92 | 8.38 | 8.91 | +6.58% | 258,159 | 223,560,911 |
| 2024-11-18 | 8.8 | 8.89 | 8.25 | 8.36 | -4.57% | 241,284 | 205,242,363 |
| 2024-11-15 | 8.88 | 9.13 | 8.74 | 8.76 | -1.13% | 224,336 | 200,985,461 |
| 2024-11-14 | 9.2 | 9.29 | 8.85 | 8.86 | -4.11% | 213,199 | 192,737,581 |
| 2024-11-13 | 9.23 | 9.36 | 8.96 | 9.24 | -0.75% | 261,312 | 238,966,856 |
| 2024-11-12 | 9.65 | 9.7 | 9.21 | 9.31 | -4.32% | 365,476 | 345,127,906 |
| 2024-11-11 | 9.29 | 9.78 | 9.26 | 9.73 | +3.95% | 434,147 | 416,830,206 |
| 2024-11-08 | 9.51 | 9.85 | 9.33 | 9.36 | -0.43% | 465,008 | 444,160,212 |
| 2024-11-07 | 9.5 | 9.58 | 9.17 | 9.4 | -1.98% | 518,061 | 483,864,636 |
| 2024-11-06 | 9.59 | 10.08 | 9.47 | 9.59 | -1.74% | 822,455 | 805,480,029 |
| 2024-11-05 | 9.05 | 10.45 | 8.88 | 9.76 | +8.57% | 917,036 | 872,729,528 |
| 2024-11-04 | 8.25 | 9.17 | 8.24 | 8.99 | +10.71% | 631,883 | 560,343,700 |
| 2024-11-01 | 8.53 | 8.74 | 8.11 | 8.12 | -4.81% | 276,822 | 231,679,191 |
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：