股票概览
9.34
-0.64%
-0.06
9.4
开盘价
9.5
最高价
9.17
最低价
34,189
成交量
数据更新至: 2024-11-29
技术指标
9.08
MA5 (5日均线)
8.91
MA10 (10日均线)
8.87
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 | 9.4 | 9.5 | 9.17 | 9.34 | -0.64% | 34,189 | 31,803,743 |
| 2024-11-28 | 9 | 9.65 | 9 | 9.4 | +3.87% | 60,437 | 56,613,467 |
| 2024-11-27 | 8.77 | 9.09 | 8.66 | 9.05 | +2.49% | 32,393 | 28,793,921 |
| 2024-11-26 | 8.7 | 9 | 8.68 | 8.83 | +0.8% | 18,090 | 16,051,183 |
| 2024-11-25 | 8.73 | 8.78 | 8.63 | 8.76 | +1.04% | 20,459 | 17,823,712 |
| 2024-11-22 | 8.85 | 9.03 | 8.65 | 8.67 | -2.58% | 17,641 | 15,618,355 |
| 2024-11-21 | 8.84 | 8.93 | 8.8 | 8.9 | +0.23% | 13,155 | 11,668,836 |
| 2024-11-20 | 8.8 | 8.89 | 8.75 | 8.88 | +1.25% | 13,837 | 12,228,351 |
| 2024-11-19 | 8.53 | 8.77 | 8.52 | 8.77 | +2.81% | 18,458 | 16,027,252 |
| 2024-11-18 | 8.74 | 8.85 | 8.46 | 8.53 | -2.51% | 22,807 | 19,662,956 |
| 2024-11-15 | 8.78 | 8.99 | 8.72 | 8.75 | -0.34% | 22,228 | 19,747,839 |
| 2024-11-14 | 9.01 | 9.05 | 8.76 | 8.78 | -2.12% | 12,449 | 11,027,375 |
| 2024-11-13 | 8.85 | 9.15 | 8.79 | 8.97 | +0.22% | 19,296 | 17,314,106 |
| 2024-11-12 | 8.88 | 9.09 | 8.85 | 8.95 | +0.79% | 29,550 | 26,537,245 |
| 2024-11-11 | 8.85 | 8.96 | 8.75 | 8.88 | +1.02% | 28,828 | 25,517,098 |
| 2024-11-08 | 8.92 | 8.97 | 8.72 | 8.79 | -1.46% | 21,788 | 19,201,117 |
| 2024-11-07 | 8.64 | 9.1 | 8.6 | 8.92 | +2.18% | 32,550 | 28,747,987 |
| 2024-11-06 | 8.75 | 8.92 | 8.64 | 8.73 | -0.23% | 25,158 | 22,017,652 |
| 2024-11-05 | 8.67 | 8.77 | 8.56 | 8.75 | +0.69% | 28,235 | 24,414,507 |
| 2024-11-04 | 8.65 | 8.75 | 8.6 | 8.69 | +0.58% | 25,988 | 22,548,899 |
| 2024-11-01 | 8.94 | 8.99 | 8.61 | 8.64 | -3.03% | 38,841 | 34,027,402 |
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：