股票概览
9.48
+1.5%
+0.14
9.34
开盘价
9.55
最高价
9.11
最低价
82,190
成交量
数据更新至: 2024-11-29
技术指标
9.36
MA5 (5日均线)
9.37
MA10 (10日均线)
9.46
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 | 9.34 | 9.55 | 9.11 | 9.48 | +1.5% | 82,190 | 76,992,817 |
| 2024-11-28 | 9.49 | 9.54 | 9.32 | 9.34 | -0.53% | 65,865 | 62,065,335 |
| 2024-11-27 | 9.11 | 9.39 | 8.79 | 9.39 | +2.18% | 78,435 | 71,302,994 |
| 2024-11-26 | 9.43 | 9.55 | 9.16 | 9.19 | -2.44% | 62,536 | 58,291,879 |
| 2024-11-25 | 9.32 | 9.45 | 9.1 | 9.42 | +1.07% | 70,102 | 64,994,298 |
| 2024-11-22 | 9.65 | 9.87 | 9.26 | 9.32 | -4.12% | 101,389 | 97,415,327 |
| 2024-11-21 | 9.54 | 9.83 | 9.45 | 9.72 | +1.67% | 100,177 | 96,886,704 |
| 2024-11-20 | 9.35 | 9.58 | 9.29 | 9.56 | +1.81% | 90,995 | 85,943,750 |
| 2024-11-19 | 8.94 | 9.41 | 8.81 | 9.39 | +5.62% | 113,915 | 104,499,147 |
| 2024-11-18 | 9.6 | 9.69 | 8.78 | 8.89 | -7.49% | 133,659 | 120,744,894 |
| 2024-11-15 | 9.47 | 9.99 | 9.41 | 9.61 | +1.16% | 172,607 | 168,572,726 |
| 2024-11-14 | 9.75 | 9.88 | 9.44 | 9.5 | -3.16% | 77,276 | 74,571,076 |
| 2024-11-13 | 9.87 | 9.89 | 9.42 | 9.81 | -0.61% | 115,250 | 111,460,227 |
| 2024-11-12 | 10 | 10.15 | 9.71 | 9.87 | -1.2% | 158,765 | 156,962,216 |
| 2024-11-11 | 9.7 | 10 | 9.51 | 9.99 | +2.88% | 169,297 | 165,084,208 |
| 2024-11-08 | 9.48 | 9.76 | 9.4 | 9.71 | +3.41% | 187,082 | 179,822,086 |
| 2024-11-07 | 9.07 | 9.42 | 9.05 | 9.39 | +1.84% | 152,800 | 141,232,868 |
| 2024-11-06 | 9.36 | 9.6 | 9.15 | 9.22 | -1.18% | 181,319 | 169,195,777 |
| 2024-11-05 | 9.08 | 9.4 | 9.07 | 9.33 | +2.3% | 207,153 | 191,624,662 |
| 2024-11-04 | 8.5 | 9.32 | 8.5 | 9.12 | -6.56% | 270,583 | 244,278,287 |
| 2024-11-01 | 10.6 | 10.72 | 9.67 | 9.76 | -9.12% | 248,156 | 249,849,900 |
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：