股票概览
9.25
+0.43%
+0.04
9.19
开盘价
9.32
最高价
9.19
最低价
570,960
成交量
数据更新至: 2024-11-29
技术指标
9.19
MA5 (5日均线)
9.43
MA10 (10日均线)
9.48
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 | 9.19 | 9.32 | 9.19 | 9.25 | +0.43% | 570,960 | 528,091,411 |
| 2024-11-28 | 9.18 | 9.3 | 9.16 | 9.21 | +0.11% | 578,756 | 533,587,898 |
| 2024-11-27 | 9.12 | 9.2 | 9.05 | 9.2 | +0.77% | 542,450 | 494,615,847 |
| 2024-11-26 | 9.16 | 9.23 | 9.1 | 9.13 | -0.33% | 424,322 | 388,269,806 |
| 2024-11-25 | 9.17 | 9.31 | 9.07 | 9.16 | -0.33% | 825,593 | 758,856,846 |
| 2024-11-22 | 9.57 | 9.61 | 9.18 | 9.19 | -3.87% | 1,335,018 | 1,258,081,735 |
| 2024-11-21 | 9.6 | 9.74 | 9.51 | 9.56 | -0.93% | 1,036,789 | 995,418,261 |
| 2024-11-20 | 9.55 | 9.73 | 9.54 | 9.65 | +0.1% | 1,323,841 | 1,274,660,232 |
| 2024-11-19 | 9.94 | 9.96 | 9.48 | 9.64 | -6.04% | 3,460,840 | 3,361,450,789 |
| 2024-11-18 | 9.86 | 10.31 | 9.71 | 10.26 | +9.5% | 4,515,870 | 4,597,009,311 |
| 2024-11-15 | 9.4 | 9.55 | 9.37 | 9.37 | -0.43% | 632,675 | 598,544,942 |
| 2024-11-14 | 9.59 | 9.65 | 9.4 | 9.41 | -1.88% | 562,431 | 535,829,975 |
| 2024-11-13 | 9.46 | 9.79 | 9.45 | 9.59 | +0.63% | 719,430 | 692,419,948 |
| 2024-11-12 | 9.55 | 9.76 | 9.5 | 9.53 | -0.83% | 832,236 | 801,562,013 |
| 2024-11-11 | 9.61 | 9.75 | 9.43 | 9.61 | -0.83% | 846,849 | 808,073,367 |
| 2024-11-08 | 9.94 | 9.98 | 9.65 | 9.69 | -2.02% | 1,224,623 | 1,196,483,743 |
| 2024-11-07 | 9.5 | 9.89 | 9.42 | 9.89 | +4% | 1,589,743 | 1,545,427,462 |
| 2024-11-06 | 9.41 | 9.58 | 9.33 | 9.51 | +1.06% | 1,199,283 | 1,134,660,322 |
| 2024-11-05 | 9.23 | 9.41 | 9.19 | 9.41 | +1.84% | 1,012,154 | 942,896,771 |
| 2024-11-04 | 9.15 | 9.25 | 9.06 | 9.24 | +0.33% | 714,598 | 653,985,494 |
| 2024-11-01 | 8.93 | 9.55 | 8.9 | 9.21 | +3.14% | 1,691,651 | 1,570,062,766 |
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：