股票概览
9.83
-0.51%
-0.05
9.75
开盘价
9.95
最高价
9.56
最低价
122,662
成交量
数据更新至: 2024-11-29
技术指标
9.80
MA5 (5日均线)
9.54
MA10 (10日均线)
9.31
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 | 9.75 | 9.95 | 9.56 | 9.83 | -0.51% | 122,662 | 119,839,416 |
| 2024-11-28 | 10.15 | 10.37 | 9.78 | 9.88 | -3.98% | 186,244 | 186,505,312 |
| 2024-11-27 | 9.58 | 10.33 | 9.13 | 10.29 | +6.74% | 246,075 | 243,861,879 |
| 2024-11-26 | 9.34 | 9.9 | 9.22 | 9.64 | +2.88% | 160,290 | 155,051,825 |
| 2024-11-25 | 9.13 | 9.58 | 8.78 | 9.37 | +2.63% | 115,239 | 105,841,609 |
| 2024-11-22 | 9.48 | 9.79 | 9.06 | 9.13 | -4.3% | 131,664 | 124,405,497 |
| 2024-11-21 | 9.42 | 9.86 | 9.4 | 9.54 | +0.21% | 150,256 | 145,595,882 |
| 2024-11-20 | 9.28 | 9.58 | 9.12 | 9.52 | +1.38% | 132,926 | 124,683,155 |
| 2024-11-19 | 8.8 | 9.44 | 8.61 | 9.39 | +6.1% | 164,943 | 151,289,399 |
| 2024-11-18 | 9.2 | 9.2 | 8.38 | 8.85 | -2.75% | 150,430 | 131,193,957 |
| 2024-11-15 | 8.88 | 9.48 | 8.88 | 9.1 | +2.02% | 139,432 | 129,011,891 |
| 2024-11-14 | 9.23 | 9.54 | 8.88 | 8.92 | -4.7% | 105,573 | 96,553,528 |
| 2024-11-13 | 9.13 | 9.5 | 8.97 | 9.36 | +2.52% | 114,451 | 105,859,218 |
| 2024-11-12 | 9.66 | 9.76 | 9 | 9.13 | -5.97% | 156,708 | 145,587,288 |
| 2024-11-11 | 9.15 | 9.85 | 9.1 | 9.71 | +3.85% | 174,848 | 166,436,272 |
| 2024-11-08 | 9.3 | 9.5 | 9.03 | 9.35 | +1.08% | 208,426 | 193,030,767 |
| 2024-11-07 | 8.72 | 9.36 | 8.53 | 9.25 | +6.2% | 215,923 | 195,766,332 |
| 2024-11-06 | 8.76 | 8.93 | 8.65 | 8.71 | -0.91% | 118,555 | 104,083,031 |
| 2024-11-05 | 8.54 | 8.84 | 8.46 | 8.79 | +3.41% | 148,870 | 129,080,602 |
| 2024-11-04 | 7.95 | 8.75 | 7.86 | 8.5 | +7.19% | 159,646 | 134,412,798 |
| 2024-11-01 | 8.42 | 8.56 | 7.91 | 7.93 | -6.71% | 110,967 | 90,193,540 |
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：