股票概览
9.58
+0.52%
+0.05
9.5
开盘价
9.69
最高价
9.36
最低价
151,254
成交量
数据更新至: 2024-11-29
技术指标
9.40
MA5 (5日均线)
9.29
MA10 (10日均线)
9.26
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 | 9.5 | 9.69 | 9.36 | 9.58 | +0.52% | 151,254 | 144,374,342 |
| 2024-11-28 | 9.54 | 9.75 | 9.44 | 9.53 | -0.1% | 166,126 | 159,283,434 |
| 2024-11-27 | 9.09 | 9.56 | 8.86 | 9.54 | +3.81% | 186,634 | 173,576,064 |
| 2024-11-26 | 9.25 | 9.62 | 9.17 | 9.19 | +0.33% | 144,690 | 135,798,995 |
| 2024-11-25 | 9.19 | 9.19 | 8.77 | 9.16 | +1.78% | 100,309 | 90,021,889 |
| 2024-11-22 | 9.35 | 9.59 | 8.97 | 9 | -4.05% | 139,777 | 130,439,537 |
| 2024-11-21 | 9.41 | 9.45 | 9.17 | 9.38 | -0.11% | 111,540 | 104,241,753 |
| 2024-11-20 | 9.05 | 9.5 | 8.98 | 9.39 | +3.53% | 161,478 | 150,866,631 |
| 2024-11-19 | 9.04 | 9.12 | 8.75 | 9.07 | +0.67% | 116,365 | 104,258,354 |
| 2024-11-18 | 9.52 | 9.63 | 8.8 | 9.01 | -5.65% | 189,069 | 171,787,241 |
| 2024-11-15 | 9.34 | 10.13 | 9.31 | 9.55 | +1.7% | 272,104 | 263,739,751 |
| 2024-11-14 | 9.66 | 9.9 | 9.36 | 9.39 | -5.15% | 192,606 | 184,353,143 |
| 2024-11-13 | 9.24 | 10.22 | 9.24 | 9.9 | +6% | 321,824 | 314,348,554 |
| 2024-11-12 | 9.6 | 9.68 | 9.23 | 9.34 | -3.61% | 186,165 | 175,705,553 |
| 2024-11-11 | 9.1 | 10.09 | 9.08 | 9.69 | +6.13% | 255,070 | 244,570,127 |
| 2024-11-08 | 9.19 | 9.33 | 9.06 | 9.13 | -0.11% | 135,204 | 124,347,127 |
| 2024-11-07 | 8.81 | 9.14 | 8.74 | 9.14 | +3.39% | 126,226 | 113,575,732 |
| 2024-11-06 | 8.74 | 8.94 | 8.74 | 8.84 | +0.8% | 102,323 | 90,612,111 |
| 2024-11-05 | 8.49 | 8.77 | 8.49 | 8.77 | +3.06% | 94,146 | 81,803,099 |
| 2024-11-04 | 8.3 | 8.54 | 8.3 | 8.51 | +2.41% | 68,444 | 57,966,807 |
| 2024-11-01 | 8.88 | 8.92 | 8.28 | 8.31 | -7.15% | 137,531 | 117,087,293 |
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：