股票概览
9.84
+2.61%
+0.25
9.64
开盘价
10.08
最高价
9.4
最低价
392,838
成交量
数据更新至: 2024-11-29
技术指标
9.29
MA5 (5日均线)
9.20
MA10 (10日均线)
9.37
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 | 9.64 | 10.08 | 9.4 | 9.84 | +2.61% | 392,838 | 380,451,110 |
| 2024-11-28 | 9.09 | 9.75 | 9.09 | 9.59 | +5.73% | 346,958 | 325,751,962 |
| 2024-11-27 | 8.99 | 9.14 | 8.55 | 9.07 | +0.33% | 176,580 | 155,833,288 |
| 2024-11-26 | 8.86 | 9.25 | 8.8 | 9.04 | +1.46% | 198,691 | 180,415,716 |
| 2024-11-25 | 8.77 | 8.99 | 8.68 | 8.91 | +0.56% | 137,686 | 121,870,522 |
| 2024-11-22 | 9.33 | 9.4 | 8.82 | 8.86 | -5.84% | 230,477 | 210,060,074 |
| 2024-11-21 | 9.08 | 9.5 | 9 | 9.41 | +2.06% | 271,075 | 251,564,776 |
| 2024-11-20 | 8.93 | 9.36 | 8.86 | 9.22 | +3.25% | 221,166 | 201,645,810 |
| 2024-11-19 | 9.05 | 9.11 | 8.57 | 8.93 | -2.3% | 250,743 | 222,240,033 |
| 2024-11-18 | 9.1 | 9.23 | 8.85 | 9.14 | +1.22% | 223,028 | 201,565,858 |
| 2024-11-15 | 9.01 | 9.44 | 9.01 | 9.03 | -3.01% | 257,243 | 236,017,787 |
| 2024-11-14 | 9.74 | 10 | 9.31 | 9.31 | -9.96% | 480,904 | 456,581,540 |
| 2024-11-13 | 11.16 | 11.33 | 10.29 | 10.34 | +0.39% | 744,474 | 817,079,486 |
| 2024-11-12 | 9.84 | 10.33 | 9.76 | 10.3 | +4.67% | 521,373 | 525,162,129 |
| 2024-11-11 | 9.65 | 9.96 | 9.55 | 9.84 | -3.24% | 408,004 | 398,539,103 |
| 2024-11-08 | 10 | 10.95 | 9.55 | 10.17 | +1.7% | 826,593 | 831,748,350 |
| 2024-11-07 | 8.9 | 10 | 8.8 | 10 | +10.01% | 501,980 | 486,196,558 |
| 2024-11-06 | 8.69 | 9.5 | 8.46 | 9.09 | +4.72% | 562,032 | 501,386,869 |
| 2024-11-05 | 8.58 | 8.76 | 8.55 | 8.68 | -0.12% | 350,562 | 302,881,031 |
| 2024-11-04 | 8.8 | 8.97 | 8.27 | 8.69 | -5.44% | 513,083 | 440,367,715 |
| 2024-11-01 | 8.79 | 9.48 | 8.56 | 9.19 | +6.61% | 791,671 | 727,050,506 |
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：