股票概览
9.47
+1.07%
+0.1
9.36
开盘价
9.55
最高价
9.32
最低价
102,350
成交量
数据更新至: 2024-11-29
技术指标
9.39
MA5 (5日均线)
9.45
MA10 (10日均线)
9.69
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 | 9.36 | 9.55 | 9.32 | 9.47 | +1.07% | 102,350 | 96,700,606 |
| 2024-11-28 | 9.4 | 9.46 | 9.34 | 9.37 | -0.43% | 82,485 | 77,571,665 |
| 2024-11-27 | 9.28 | 9.42 | 9.13 | 9.41 | +0.97% | 98,605 | 91,602,250 |
| 2024-11-26 | 9.34 | 9.38 | 9.25 | 9.32 | -0.53% | 69,815 | 65,091,397 |
| 2024-11-25 | 9.31 | 9.47 | 9.22 | 9.37 | +0.64% | 91,354 | 85,276,899 |
| 2024-11-22 | 9.5 | 9.63 | 9.28 | 9.31 | -2% | 120,086 | 113,641,577 |
| 2024-11-21 | 9.59 | 9.62 | 9.41 | 9.5 | -1.14% | 119,836 | 113,928,618 |
| 2024-11-20 | 9.56 | 9.63 | 9.5 | 9.61 | +0.1% | 108,611 | 103,874,650 |
| 2024-11-19 | 9.62 | 9.69 | 9.4 | 9.6 | +0.21% | 123,527 | 117,720,749 |
| 2024-11-18 | 9.66 | 9.9 | 9.53 | 9.58 | +0.21% | 149,320 | 144,924,121 |
| 2024-11-15 | 9.7 | 9.93 | 9.55 | 9.56 | -1.44% | 120,760 | 117,493,128 |
| 2024-11-14 | 9.9 | 9.95 | 9.7 | 9.7 | -2.22% | 126,106 | 123,592,686 |
| 2024-11-13 | 9.86 | 10.02 | 9.8 | 9.92 | +0.4% | 132,844 | 131,486,549 |
| 2024-11-12 | 10.01 | 10.07 | 9.8 | 9.88 | -1.4% | 189,514 | 188,526,536 |
| 2024-11-11 | 10.1 | 10.11 | 9.83 | 10.02 | -0.5% | 204,272 | 202,953,724 |
| 2024-11-08 | 10.43 | 10.49 | 10.01 | 10.07 | -2.71% | 254,366 | 258,802,161 |
| 2024-11-07 | 10.24 | 10.43 | 10.1 | 10.35 | +0.68% | 301,056 | 309,696,990 |
| 2024-11-06 | 9.87 | 10.54 | 9.75 | 10.28 | +5.22% | 482,542 | 490,783,253 |
| 2024-11-05 | 9.65 | 9.77 | 9.6 | 9.77 | +1.35% | 149,057 | 144,724,404 |
| 2024-11-04 | 9.66 | 9.66 | 9.48 | 9.64 | +0.73% | 93,750 | 89,605,711 |
| 2024-11-01 | 9.66 | 9.77 | 9.43 | 9.57 | -1.14% | 175,326 | 168,172,590 |
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：