股票概览
9.3
-0.21%
-0.02
9.35
开盘价
9.38
最高价
9.3
最低价
208,124
成交量
数据更新至: 2024-11-29
技术指标
9.32
MA5 (5日均线)
9.46
MA10 (10日均线)
9.60
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 | 9.35 | 9.38 | 9.3 | 9.3 | -0.21% | 208,124 | 194,378,707 |
| 2024-11-28 | 9.46 | 9.46 | 9.31 | 9.32 | -1.17% | 182,846 | 171,051,080 |
| 2024-11-27 | 9.22 | 9.47 | 9.22 | 9.43 | +2.17% | 372,420 | 348,919,901 |
| 2024-11-26 | 9.3 | 9.35 | 9.21 | 9.23 | -0.75% | 182,559 | 169,128,082 |
| 2024-11-25 | 9.43 | 9.52 | 9.27 | 9.3 | -1.27% | 298,746 | 280,021,876 |
| 2024-11-22 | 9.69 | 9.74 | 9.41 | 9.42 | -2.59% | 316,807 | 302,537,674 |
| 2024-11-21 | 9.61 | 9.72 | 9.6 | 9.67 | +0.21% | 179,055 | 173,074,704 |
| 2024-11-20 | 9.6 | 9.65 | 9.52 | 9.65 | +0.52% | 271,652 | 260,413,923 |
| 2024-11-19 | 9.67 | 9.69 | 9.54 | 9.6 | -0.72% | 281,902 | 270,619,870 |
| 2024-11-18 | 9.63 | 9.79 | 9.63 | 9.67 | +0.73% | 359,061 | 348,179,240 |
| 2024-11-15 | 9.77 | 9.82 | 9.6 | 9.6 | -2.04% | 416,573 | 404,239,389 |
| 2024-11-14 | 9.88 | 9.9 | 9.76 | 9.8 | -0.2% | 478,112 | 470,883,267 |
| 2024-11-13 | 9.56 | 10 | 9.5 | 9.82 | +2.51% | 672,396 | 657,177,086 |
| 2024-11-12 | 9.71 | 9.78 | 9.55 | 9.58 | -1.44% | 477,541 | 460,555,301 |
| 2024-11-11 | 9.77 | 9.79 | 9.69 | 9.72 | -0.72% | 312,021 | 303,445,593 |
| 2024-11-08 | 9.81 | 10 | 9.77 | 9.79 | +0.1% | 494,648 | 487,275,632 |
| 2024-11-07 | 9.72 | 9.8 | 9.7 | 9.78 | +0.72% | 314,673 | 307,184,801 |
| 2024-11-06 | 9.81 | 9.89 | 9.7 | 9.71 | -1.12% | 414,015 | 404,520,589 |
| 2024-11-05 | 9.79 | 9.84 | 9.75 | 9.82 | -0.1% | 360,897 | 353,353,464 |
| 2024-11-04 | 9.84 | 9.85 | 9.71 | 9.83 | +0.31% | 243,473 | 237,984,982 |
| 2024-11-01 | 9.7 | 9.87 | 9.66 | 9.8 | +0.72% | 341,850 | 334,929,983 |
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：