股票概览
9.78
+1.35%
+0.13
9.58
开盘价
9.8
最高价
9.58
最低价
51,171
成交量
数据更新至: 2024-11-29
技术指标
9.60
MA5 (5日均线)
9.50
MA10 (10日均线)
9.51
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 | 9.58 | 9.8 | 9.58 | 9.78 | +1.35% | 51,171 | 49,747,184 |
| 2024-11-28 | 9.49 | 9.69 | 9.47 | 9.65 | +1.58% | 51,194 | 49,258,330 |
| 2024-11-27 | 9.47 | 9.6 | 9.2 | 9.5 | -0.63% | 37,891 | 35,402,075 |
| 2024-11-26 | 9.47 | 9.71 | 9.47 | 9.56 | +0.74% | 38,211 | 36,679,990 |
| 2024-11-25 | 9.19 | 9.62 | 9.19 | 9.49 | +2.93% | 43,805 | 41,286,809 |
| 2024-11-22 | 9.64 | 9.66 | 9.22 | 9.22 | -4.06% | 32,023 | 30,135,943 |
| 2024-11-21 | 9.47 | 9.75 | 9.44 | 9.61 | +1.16% | 38,243 | 36,704,638 |
| 2024-11-20 | 9.36 | 9.52 | 9.28 | 9.5 | +1.71% | 38,136 | 35,853,583 |
| 2024-11-19 | 9.31 | 9.44 | 9.14 | 9.34 | +0.32% | 31,485 | 29,195,751 |
| 2024-11-18 | 9.5 | 9.58 | 9.24 | 9.31 | -0.64% | 45,271 | 42,487,058 |
| 2024-11-15 | 9.44 | 9.7 | 9.37 | 9.37 | -0.74% | 59,455 | 56,617,699 |
| 2024-11-14 | 9.83 | 9.93 | 9.4 | 9.44 | -3.48% | 68,627 | 65,637,659 |
| 2024-11-13 | 9.8 | 10.09 | 9.56 | 9.78 | +2.52% | 110,428 | 108,636,994 |
| 2024-11-12 | 9.57 | 9.75 | 9.45 | 9.54 | +0.53% | 71,762 | 68,961,239 |
| 2024-11-11 | 9.56 | 9.56 | 9.32 | 9.49 | -1.04% | 63,007 | 59,388,229 |
| 2024-11-08 | 9.82 | 9.88 | 9.49 | 9.59 | -3.13% | 86,620 | 83,503,579 |
| 2024-11-07 | 9.41 | 10.09 | 9.32 | 9.9 | +5.21% | 106,644 | 104,372,438 |
| 2024-11-06 | 9.35 | 9.56 | 9.2 | 9.41 | +0.53% | 63,696 | 59,770,689 |
| 2024-11-05 | 9.4 | 9.47 | 9.27 | 9.36 | -0.74% | 66,763 | 62,431,346 |
| 2024-11-04 | 9.25 | 9.47 | 8.91 | 9.43 | +4.2% | 73,984 | 68,799,428 |
| 2024-11-01 | 9.11 | 9.35 | 9.01 | 9.05 | -1.84% | 75,594 | 69,199,750 |
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：