股票概览
9.16
-2.55%
-0.24
9.38
开盘价
9.46
最高价
9.09
最低价
324,021
成交量
数据更新至: 2024-11-29
技术指标
9.36
MA5 (5日均线)
9.49
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 | 9.38 | 9.46 | 9.09 | 9.16 | -2.55% | 324,021 | 300,831,703 |
| 2024-11-28 | 9.44 | 9.48 | 9.36 | 9.4 | -0.42% | 87,512 | 82,384,616 |
| 2024-11-27 | 9.35 | 9.45 | 9.23 | 9.44 | +0.75% | 91,489 | 85,581,072 |
| 2024-11-26 | 9.4 | 9.48 | 9.36 | 9.37 | -0.64% | 47,302 | 44,544,786 |
| 2024-11-25 | 9.37 | 9.52 | 9.33 | 9.43 | +0.86% | 88,216 | 83,176,676 |
| 2024-11-22 | 9.62 | 9.7 | 9.35 | 9.35 | -3.11% | 139,953 | 133,126,424 |
| 2024-11-21 | 9.66 | 9.77 | 9.62 | 9.65 | -0.41% | 96,461 | 93,432,974 |
| 2024-11-20 | 9.65 | 9.71 | 9.6 | 9.69 | +0.1% | 93,233 | 90,041,631 |
| 2024-11-19 | 9.68 | 9.78 | 9.55 | 9.68 | 0% | 112,102 | 108,043,526 |
| 2024-11-18 | 9.63 | 9.87 | 9.62 | 9.68 | +0.73% | 213,625 | 208,491,191 |
| 2024-11-15 | 9.53 | 9.72 | 9.5 | 9.61 | +0.63% | 130,717 | 126,027,916 |
| 2024-11-14 | 9.73 | 9.8 | 9.54 | 9.55 | -1.95% | 146,311 | 141,110,777 |
| 2024-11-13 | 9.62 | 9.77 | 9.61 | 9.74 | +0.62% | 159,776 | 154,984,300 |
| 2024-11-12 | 9.83 | 9.88 | 9.63 | 9.68 | -1.53% | 190,001 | 185,475,509 |
| 2024-11-11 | 9.78 | 9.95 | 9.72 | 9.83 | +0.41% | 185,400 | 182,246,161 |
| 2024-11-08 | 9.96 | 10.02 | 9.66 | 9.79 | -1.61% | 265,148 | 259,864,251 |
| 2024-11-07 | 9.65 | 10 | 9.61 | 9.95 | +2.79% | 241,105 | 237,605,276 |
| 2024-11-06 | 9.67 | 9.78 | 9.6 | 9.68 | -0.1% | 184,366 | 178,448,790 |
| 2024-11-05 | 9.69 | 9.71 | 9.52 | 9.69 | +0.41% | 171,613 | 165,189,749 |
| 2024-11-04 | 9.6 | 9.65 | 9.52 | 9.65 | +0.42% | 136,367 | 130,624,865 |
| 2024-11-01 | 9.4 | 9.74 | 9.35 | 9.61 | +1.69% | 261,806 | 251,081,471 |
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：