股票概览
9.79
-0.91%
-0.09
9.9
开盘价
10.1
最高价
9.55
最低价
220,923
成交量
数据更新至: 2024-11-29
技术指标
9.69
MA5 (5日均线)
9.34
MA10 (10日均线)
9.07
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 | 9.9 | 10.1 | 9.55 | 9.79 | -0.91% | 220,923 | 217,296,505 |
| 2024-11-28 | 10.2 | 10.68 | 9.84 | 9.88 | -1.59% | 344,951 | 350,614,976 |
| 2024-11-27 | 9.14 | 10.68 | 8.7 | 10.04 | +8.78% | 357,237 | 346,899,993 |
| 2024-11-26 | 9.66 | 9.66 | 9.16 | 9.23 | -2.74% | 195,448 | 183,713,221 |
| 2024-11-25 | 9.12 | 9.5 | 8.75 | 9.49 | +4.63% | 204,399 | 187,651,355 |
| 2024-11-22 | 9.38 | 9.88 | 9.01 | 9.07 | -3.1% | 213,265 | 202,195,393 |
| 2024-11-21 | 9.15 | 9.68 | 9.15 | 9.36 | +1.41% | 206,196 | 193,824,011 |
| 2024-11-20 | 8.96 | 9.3 | 8.89 | 9.23 | +5.13% | 173,200 | 157,894,540 |
| 2024-11-19 | 8.63 | 8.78 | 8.3 | 8.78 | +2.81% | 145,329 | 123,934,568 |
| 2024-11-18 | 9.32 | 9.49 | 8.28 | 8.54 | -8.17% | 239,728 | 206,807,148 |
| 2024-11-15 | 8.78 | 9.65 | 8.78 | 9.3 | +5.2% | 274,901 | 256,977,926 |
| 2024-11-14 | 9.16 | 9.37 | 8.8 | 8.84 | -4.23% | 120,997 | 109,508,660 |
| 2024-11-13 | 8.84 | 9.25 | 8.8 | 9.23 | +4.06% | 161,615 | 146,890,675 |
| 2024-11-12 | 9.15 | 9.16 | 8.75 | 8.87 | -3.38% | 106,979 | 95,965,898 |
| 2024-11-11 | 8.68 | 9.18 | 8.68 | 9.18 | +4.79% | 130,133 | 116,752,125 |
| 2024-11-08 | 8.88 | 8.98 | 8.65 | 8.76 | -0.45% | 114,976 | 100,921,715 |
| 2024-11-07 | 8.44 | 8.83 | 8.43 | 8.8 | +3.17% | 126,165 | 109,791,611 |
| 2024-11-06 | 8.36 | 8.88 | 8.28 | 8.53 | +2.52% | 129,981 | 111,068,355 |
| 2024-11-05 | 8.19 | 8.42 | 8.19 | 8.32 | +1.71% | 70,050 | 58,342,427 |
| 2024-11-04 | 7.86 | 8.18 | 7.86 | 8.18 | +3.41% | 68,455 | 55,310,989 |
| 2024-11-01 | 8.4 | 8.45 | 7.88 | 7.91 | -6.39% | 116,555 | 93,632,460 |
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：