股票概览
9.22
+1.77%
+0.16
9.08
开盘价
9.22
最高价
9
最低价
70,450
成交量
数据更新至: 2024-11-29
技术指标
9.04
MA5 (5日均线)
9.00
MA10 (10日均线)
9.06
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 | 9.08 | 9.22 | 9 | 9.22 | +1.77% | 70,450 | 64,544,563 |
| 2024-11-28 | 8.94 | 9.17 | 8.92 | 9.06 | +0.67% | 64,063 | 58,174,398 |
| 2024-11-27 | 8.95 | 9.1 | 8.73 | 9 | +0.33% | 77,770 | 69,098,127 |
| 2024-11-26 | 8.98 | 9.19 | 8.93 | 8.97 | +0.11% | 58,234 | 52,917,439 |
| 2024-11-25 | 8.9 | 8.97 | 8.79 | 8.96 | +1.93% | 49,581 | 44,070,152 |
| 2024-11-22 | 9.34 | 9.36 | 8.78 | 8.79 | -5.69% | 91,267 | 82,652,509 |
| 2024-11-21 | 9.33 | 9.37 | 9.13 | 9.32 | -0.64% | 124,565 | 115,124,579 |
| 2024-11-20 | 9.15 | 9.68 | 8.91 | 9.38 | +6.83% | 185,292 | 173,523,367 |
| 2024-11-19 | 8.6 | 8.79 | 8.55 | 8.78 | +2.69% | 45,287 | 39,270,446 |
| 2024-11-18 | 8.79 | 8.87 | 8.52 | 8.55 | -2.17% | 59,254 | 51,328,263 |
| 2024-11-15 | 8.96 | 9.05 | 8.73 | 8.74 | -2.89% | 57,528 | 51,349,142 |
| 2024-11-14 | 9.26 | 9.28 | 8.99 | 9 | -2.81% | 62,194 | 56,633,323 |
| 2024-11-13 | 9.37 | 9.52 | 9.09 | 9.26 | -2.11% | 89,525 | 82,869,931 |
| 2024-11-12 | 9.29 | 9.7 | 9.25 | 9.46 | +1.61% | 144,369 | 137,541,221 |
| 2024-11-11 | 9.21 | 9.34 | 9.15 | 9.31 | +1.09% | 75,325 | 69,573,461 |
| 2024-11-08 | 9.45 | 9.53 | 9.18 | 9.21 | -1.92% | 101,181 | 94,325,380 |
| 2024-11-07 | 8.91 | 9.4 | 8.86 | 9.39 | +5.27% | 129,558 | 119,772,658 |
| 2024-11-06 | 9 | 9.06 | 8.85 | 8.92 | -0.56% | 63,265 | 56,658,203 |
| 2024-11-05 | 8.94 | 9.02 | 8.83 | 8.97 | +1.36% | 58,459 | 52,217,972 |
| 2024-11-04 | 8.72 | 8.92 | 8.69 | 8.85 | +1.49% | 49,528 | 43,765,666 |
| 2024-11-01 | 9.05 | 9.15 | 8.65 | 8.72 | -3.86% | 73,368 | 64,725,911 |
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：