股票概览
9.16
+0.55%
+0.05
9.11
开盘价
9.27
最高价
8.88
最低价
193,171
成交量
数据更新至: 2024-11-29
技术指标
9.31
MA5 (5日均线)
9.52
MA10 (10日均线)
9.48
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 | 9.11 | 9.27 | 8.88 | 9.16 | +0.55% | 193,171 | 175,831,575 |
| 2024-11-28 | 9.24 | 9.37 | 9.1 | 9.11 | -1.51% | 136,415 | 125,880,451 |
| 2024-11-27 | 9.39 | 9.4 | 8.82 | 9.25 | -1.8% | 197,029 | 178,180,653 |
| 2024-11-26 | 9.5 | 10.14 | 9.38 | 9.42 | -1.88% | 207,879 | 201,694,744 |
| 2024-11-25 | 9.36 | 9.63 | 9.24 | 9.6 | +2.67% | 169,294 | 160,398,519 |
| 2024-11-22 | 9.76 | 10 | 9.33 | 9.35 | -5.75% | 232,154 | 224,607,402 |
| 2024-11-21 | 9.91 | 10.1 | 9.6 | 9.92 | -0.8% | 283,846 | 279,884,834 |
| 2024-11-20 | 9.69 | 10.12 | 9.49 | 10 | +2.25% | 322,633 | 317,490,080 |
| 2024-11-19 | 9.1 | 9.89 | 9.1 | 9.78 | +2.19% | 321,926 | 302,205,823 |
| 2024-11-18 | 9.92 | 10.6 | 9.2 | 9.57 | -4.49% | 412,930 | 414,835,092 |
| 2024-11-15 | 9.63 | 10.64 | 9.52 | 10.02 | +1.73% | 484,824 | 487,834,988 |
| 2024-11-14 | 10.25 | 10.81 | 9.8 | 9.85 | -8.88% | 621,082 | 638,759,575 |
| 2024-11-13 | 9.21 | 11.28 | 9.2 | 10.81 | +15% | 716,686 | 748,901,778 |
| 2024-11-12 | 9.73 | 9.75 | 9.17 | 9.4 | -1.36% | 275,365 | 259,844,370 |
| 2024-11-11 | 9.33 | 9.53 | 9.17 | 9.53 | +2.58% | 288,554 | 269,722,239 |
| 2024-11-08 | 9.27 | 9.6 | 9.17 | 9.29 | +0.43% | 329,511 | 308,794,874 |
| 2024-11-07 | 8.86 | 9.33 | 8.8 | 9.25 | +4.4% | 359,862 | 326,870,614 |
| 2024-11-06 | 8.85 | 9.12 | 8.77 | 8.86 | -0.67% | 301,730 | 270,135,959 |
| 2024-11-05 | 8.6 | 8.98 | 8.51 | 8.92 | +4.21% | 391,362 | 346,050,839 |
| 2024-11-04 | 8.11 | 8.99 | 8.1 | 8.56 | +5.94% | 235,153 | 201,367,770 |
| 2024-11-01 | 8.58 | 8.62 | 8.05 | 8.08 | -6.16% | 163,747 | 135,653,168 |
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：