股票概览
9.73
+0.83%
+0.08
9.65
开盘价
9.81
最高价
9.61
最低价
106,602
成交量
数据更新至: 2024-11-29
技术指标
9.64
MA5 (5日均线)
9.68
MA10 (10日均线)
9.70
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 | 9.65 | 9.81 | 9.61 | 9.73 | +0.83% | 106,602 | 103,697,099 |
| 2024-11-28 | 9.71 | 9.73 | 9.58 | 9.65 | -0.62% | 79,745 | 77,013,262 |
| 2024-11-27 | 9.51 | 9.72 | 9.32 | 9.71 | +2.21% | 101,397 | 96,757,626 |
| 2024-11-26 | 9.6 | 9.69 | 9.47 | 9.5 | -1.25% | 71,921 | 68,788,270 |
| 2024-11-25 | 9.45 | 9.7 | 9.44 | 9.62 | +1.69% | 95,753 | 91,728,935 |
| 2024-11-22 | 9.88 | 9.92 | 9.46 | 9.46 | -4.25% | 141,401 | 136,571,889 |
| 2024-11-21 | 9.81 | 9.96 | 9.8 | 9.88 | +0.3% | 101,826 | 100,581,882 |
| 2024-11-20 | 9.79 | 9.87 | 9.71 | 9.85 | +0.41% | 118,217 | 115,900,335 |
| 2024-11-19 | 9.63 | 9.82 | 9.57 | 9.81 | +1.98% | 132,137 | 128,261,927 |
| 2024-11-18 | 9.55 | 9.78 | 9.55 | 9.62 | +0.94% | 141,683 | 137,233,214 |
| 2024-11-15 | 9.51 | 9.65 | 9.47 | 9.53 | -0.21% | 82,614 | 79,094,316 |
| 2024-11-14 | 9.81 | 9.82 | 9.51 | 9.55 | -2.45% | 121,871 | 117,648,922 |
| 2024-11-13 | 9.7 | 9.83 | 9.66 | 9.79 | +0.41% | 118,017 | 114,960,796 |
| 2024-11-12 | 9.73 | 9.89 | 9.68 | 9.75 | +0.1% | 147,240 | 144,098,420 |
| 2024-11-11 | 9.76 | 9.76 | 9.63 | 9.74 | -0.2% | 111,800 | 108,137,422 |
| 2024-11-08 | 9.9 | 9.94 | 9.69 | 9.76 | -1.01% | 165,701 | 162,496,015 |
| 2024-11-07 | 9.8 | 9.88 | 9.67 | 9.86 | +1.13% | 168,406 | 165,007,635 |
| 2024-11-06 | 9.84 | 9.89 | 9.7 | 9.75 | -0.81% | 137,174 | 134,169,425 |
| 2024-11-05 | 9.6 | 9.85 | 9.52 | 9.83 | +2.29% | 153,472 | 149,349,566 |
| 2024-11-04 | 9.66 | 9.69 | 9.5 | 9.61 | -0.41% | 119,271 | 114,201,817 |
| 2024-11-01 | 9.52 | 9.79 | 9.47 | 9.65 | +1.37% | 142,575 | 137,539,538 |
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：