股票概览
9.48
+1.72%
+0.16
9.3
开盘价
9.53
最高价
9.15
最低价
59,356
成交量
数据更新至: 2024-11-29
技术指标
9.46
MA5 (5日均线)
9.37
MA10 (10日均线)
9.56
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 | 9.3 | 9.53 | 9.15 | 9.48 | +1.72% | 59,356 | 55,592,189 |
| 2024-11-28 | 9.26 | 9.55 | 9.26 | 9.32 | +0.11% | 53,959 | 50,617,549 |
| 2024-11-27 | 9.4 | 9.44 | 8.9 | 9.31 | -1.79% | 77,260 | 70,280,720 |
| 2024-11-26 | 9.7 | 9.85 | 9.45 | 9.48 | -2.37% | 88,914 | 85,471,393 |
| 2024-11-25 | 9.33 | 9.74 | 9.21 | 9.71 | +2.64% | 93,473 | 89,285,842 |
| 2024-11-22 | 9.4 | 9.96 | 9.4 | 9.46 | +1.07% | 143,904 | 139,324,618 |
| 2024-11-21 | 9.3 | 9.55 | 9.2 | 9.36 | +0.21% | 56,482 | 52,898,167 |
| 2024-11-20 | 9.17 | 9.36 | 9.13 | 9.34 | +1.85% | 57,349 | 53,067,008 |
| 2024-11-19 | 9.03 | 9.17 | 8.9 | 9.17 | +1.55% | 49,057 | 44,454,742 |
| 2024-11-18 | 9.15 | 9.32 | 8.76 | 9.03 | -0.33% | 64,586 | 58,529,496 |
| 2024-11-15 | 9.21 | 9.39 | 9.06 | 9.06 | -1.95% | 53,602 | 49,456,464 |
| 2024-11-14 | 9.66 | 9.74 | 9.21 | 9.24 | -5.04% | 83,887 | 79,223,974 |
| 2024-11-13 | 9.8 | 10.01 | 9.54 | 9.73 | -1.02% | 83,866 | 81,652,548 |
| 2024-11-12 | 10.1 | 10.15 | 9.65 | 9.83 | -2.87% | 108,136 | 107,027,022 |
| 2024-11-11 | 9.78 | 10.28 | 9.72 | 10.12 | +3.05% | 119,142 | 119,055,088 |
| 2024-11-08 | 10.28 | 10.3 | 9.79 | 9.82 | -4.01% | 150,545 | 151,006,713 |
| 2024-11-07 | 10.02 | 10.28 | 9.9 | 10.23 | -0.68% | 179,331 | 181,005,860 |
| 2024-11-06 | 9.77 | 10.8 | 9.58 | 10.3 | +5.64% | 279,590 | 283,490,619 |
| 2024-11-05 | 9.46 | 9.8 | 9.45 | 9.75 | +2.09% | 195,770 | 188,501,847 |
| 2024-11-04 | 9.79 | 9.81 | 9.22 | 9.55 | -1.34% | 198,631 | 188,168,866 |
| 2024-11-01 | 8.89 | 10.42 | 8.83 | 9.68 | +8.52% | 308,614 | 297,494,832 |
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：