股票概览
9.43
+0.11%
+0.01
9.4
开盘价
9.51
最高价
9.36
最低价
1,067,691
成交量
数据更新至: 2024-11-29
技术指标
9.45
MA5 (5日均线)
9.72
MA10 (10日均线)
9.84
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 | 9.51 | 9.36 | 9.43 | +0.11% | 1,067,691 | 1,008,142,833 |
| 2024-11-28 | 9.45 | 9.48 | 9.28 | 9.42 | -0.63% | 1,369,737 | 1,285,864,168 |
| 2024-11-27 | 9.42 | 9.49 | 9.36 | 9.48 | +0.74% | 777,296 | 733,217,887 |
| 2024-11-26 | 9.46 | 9.55 | 9.35 | 9.41 | -1.26% | 1,076,284 | 1,014,642,569 |
| 2024-11-25 | 9.86 | 9.89 | 9.41 | 9.53 | -3.44% | 1,982,318 | 1,911,953,285 |
| 2024-11-22 | 10.2 | 10.28 | 9.87 | 9.87 | -2.57% | 1,303,303 | 1,308,866,549 |
| 2024-11-21 | 9.98 | 10.22 | 9.97 | 10.13 | +1.3% | 1,441,564 | 1,459,207,104 |
| 2024-11-20 | 9.9 | 10.02 | 9.84 | 10 | +0.7% | 1,164,374 | 1,158,575,971 |
| 2024-11-19 | 10 | 10.04 | 9.85 | 9.93 | -0.6% | 1,196,397 | 1,186,114,026 |
| 2024-11-18 | 10 | 10.19 | 9.91 | 9.99 | +0.71% | 1,704,572 | 1,711,589,630 |
| 2024-11-15 | 9.86 | 10.03 | 9.79 | 9.92 | +0.61% | 1,299,014 | 1,289,714,930 |
| 2024-11-14 | 10 | 10.1 | 9.85 | 9.86 | -1.5% | 1,278,873 | 1,274,737,849 |
| 2024-11-13 | 9.81 | 10.09 | 9.74 | 10.01 | +2.67% | 2,067,813 | 2,061,809,249 |
| 2024-11-12 | 9.88 | 9.94 | 9.71 | 9.75 | -1.61% | 1,628,890 | 1,598,687,763 |
| 2024-11-11 | 10.04 | 10.05 | 9.83 | 9.91 | -1.69% | 1,581,108 | 1,566,411,642 |
| 2024-11-08 | 10.1 | 10.3 | 10.06 | 10.08 | +0.1% | 1,632,909 | 1,655,529,495 |
| 2024-11-07 | 9.96 | 10.09 | 9.92 | 10.07 | +0.8% | 1,196,401 | 1,198,679,851 |
| 2024-11-06 | 10.05 | 10.12 | 9.97 | 9.99 | -0.7% | 1,339,902 | 1,342,462,059 |
| 2024-11-05 | 9.96 | 10.06 | 9.92 | 10.06 | +0.7% | 1,644,472 | 1,644,644,337 |
| 2024-11-04 | 10.1 | 10.11 | 9.92 | 9.99 | -0.99% | 1,319,717 | 1,315,484,600 |
| 2024-11-01 | 10.03 | 10.16 | 10 | 10.09 | +0.3% | 1,300,767 | 1,312,728,342 |
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：