股票概览
9.45
+0.32%
+0.03
9.32
开盘价
9.52
最高价
9.28
最低价
66,481
成交量
数据更新至: 2024-11-29
技术指标
9.41
MA5 (5日均线)
9.51
MA10 (10日均线)
9.55
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 | 9.32 | 9.52 | 9.28 | 9.45 | +0.32% | 66,481 | 62,699,422 |
| 2024-11-28 | 9.27 | 9.5 | 9.25 | 9.42 | +1.29% | 77,336 | 72,766,441 |
| 2024-11-27 | 9.37 | 9.38 | 9.1 | 9.3 | -0.96% | 95,127 | 87,801,599 |
| 2024-11-26 | 9.58 | 9.76 | 9.35 | 9.39 | -0.95% | 60,771 | 57,671,871 |
| 2024-11-25 | 9.41 | 9.54 | 9.36 | 9.48 | +0.64% | 58,167 | 54,904,713 |
| 2024-11-22 | 9.85 | 9.92 | 9.4 | 9.42 | -4.56% | 97,143 | 93,462,728 |
| 2024-11-21 | 9.91 | 9.99 | 9.77 | 9.87 | -0.3% | 91,159 | 89,942,868 |
| 2024-11-20 | 9.59 | 9.9 | 9.59 | 9.9 | +2.91% | 115,581 | 113,267,147 |
| 2024-11-19 | 9.33 | 9.63 | 9.31 | 9.62 | +3.66% | 77,839 | 73,473,964 |
| 2024-11-18 | 9.33 | 9.54 | 9.26 | 9.28 | -0.32% | 77,614 | 73,039,045 |
| 2024-11-15 | 9.34 | 9.5 | 9.28 | 9.31 | -0.85% | 52,834 | 49,689,279 |
| 2024-11-14 | 9.74 | 9.75 | 9.36 | 9.39 | -2.69% | 55,551 | 52,869,379 |
| 2024-11-13 | 9.53 | 9.78 | 9.53 | 9.65 | +0.31% | 82,494 | 79,537,444 |
| 2024-11-12 | 9.82 | 9.91 | 9.54 | 9.62 | -1.23% | 94,642 | 92,367,433 |
| 2024-11-11 | 9.59 | 9.74 | 9.49 | 9.74 | +1.78% | 104,327 | 100,348,924 |
| 2024-11-08 | 9.63 | 9.77 | 9.47 | 9.57 | -0.73% | 89,550 | 85,824,119 |
| 2024-11-07 | 9.55 | 9.65 | 9.49 | 9.64 | +0.42% | 85,615 | 82,177,204 |
| 2024-11-06 | 9.66 | 9.69 | 9.53 | 9.6 | -0.62% | 91,614 | 88,035,459 |
| 2024-11-05 | 9.54 | 9.77 | 9.52 | 9.66 | +0.52% | 115,822 | 111,410,321 |
| 2024-11-04 | 9.36 | 9.64 | 9.32 | 9.61 | +2.67% | 105,902 | 100,856,610 |
| 2024-11-01 | 9.35 | 9.75 | 9.32 | 9.36 | +0.54% | 150,984 | 143,564,107 |
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：