股票概览
9.25
+1.09%
+0.1
9.18
开盘价
9.32
最高价
9.02
最低价
38,529
成交量
数据更新至: 2024-11-29
技术指标
9.11
MA5 (5日均线)
9.17
MA10 (10日均线)
9.28
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 | 9.18 | 9.32 | 9.02 | 9.25 | +1.09% | 38,529 | 35,477,182 |
| 2024-11-28 | 9.04 | 9.29 | 9.04 | 9.15 | +0.88% | 31,732 | 29,090,926 |
| 2024-11-27 | 8.95 | 9.08 | 8.67 | 9.07 | +1.23% | 36,647 | 32,477,001 |
| 2024-11-26 | 9.12 | 9.18 | 8.94 | 8.96 | -1.75% | 28,089 | 25,443,453 |
| 2024-11-25 | 8.92 | 9.14 | 8.88 | 9.12 | +1.45% | 36,741 | 33,212,791 |
| 2024-11-22 | 9.44 | 9.55 | 8.9 | 8.99 | -5.47% | 56,546 | 52,440,646 |
| 2024-11-21 | 9.44 | 9.85 | 9.34 | 9.51 | +1.28% | 59,922 | 57,342,949 |
| 2024-11-20 | 9.34 | 9.43 | 9.28 | 9.39 | +0.54% | 40,827 | 38,198,261 |
| 2024-11-19 | 9 | 9.35 | 8.9 | 9.34 | +4.59% | 40,488 | 36,837,891 |
| 2024-11-18 | 9.12 | 9.28 | 8.86 | 8.93 | -2.08% | 38,103 | 34,388,542 |
| 2024-11-15 | 9.4 | 9.51 | 9.11 | 9.12 | -3.18% | 46,780 | 43,683,750 |
| 2024-11-14 | 9.9 | 9.9 | 9.38 | 9.42 | -3.88% | 48,791 | 46,827,734 |
| 2024-11-13 | 9.62 | 9.85 | 9.58 | 9.8 | +1.24% | 57,895 | 56,296,863 |
| 2024-11-12 | 10 | 10 | 9.6 | 9.68 | -2.71% | 79,249 | 77,744,938 |
| 2024-11-11 | 9.54 | 10.08 | 9.54 | 9.95 | +3.97% | 124,775 | 122,089,566 |
| 2024-11-08 | 9.41 | 9.76 | 9.27 | 9.57 | +2.79% | 131,621 | 125,070,647 |
| 2024-11-07 | 9.09 | 9.37 | 9.04 | 9.31 | +2.76% | 82,013 | 75,867,844 |
| 2024-11-06 | 9.2 | 9.26 | 8.99 | 9.06 | -2.27% | 85,746 | 78,184,355 |
| 2024-11-05 | 8.75 | 9.33 | 8.66 | 9.27 | +6.06% | 92,147 | 83,211,856 |
| 2024-11-04 | 8.57 | 8.75 | 8.52 | 8.74 | +1.98% | 42,750 | 37,110,372 |
| 2024-11-01 | 8.81 | 8.86 | 8.48 | 8.57 | -2.94% | 55,676 | 48,144,748 |
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：