股票概览
9.42
+2.61%
+0.24
9.18
开盘价
9.43
最高价
9.05
最低价
67,142
成交量
数据更新至: 2024-11-29
技术指标
9.31
MA5 (5日均线)
9.34
MA10 (10日均线)
9.45
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 | 9.18 | 9.43 | 9.05 | 9.42 | +2.61% | 67,142 | 62,396,334 |
| 2024-11-28 | 9.28 | 9.4 | 9.15 | 9.18 | -1.82% | 53,881 | 49,949,686 |
| 2024-11-27 | 9.17 | 9.38 | 8.96 | 9.35 | +1.52% | 85,728 | 78,590,235 |
| 2024-11-26 | 9.37 | 9.46 | 9.13 | 9.21 | -2.02% | 56,178 | 52,116,931 |
| 2024-11-25 | 9.51 | 9.57 | 9.18 | 9.4 | -0.42% | 68,916 | 64,394,594 |
| 2024-11-22 | 10.05 | 10.05 | 9.26 | 9.44 | -4.16% | 93,545 | 91,146,360 |
| 2024-11-21 | 9.6 | 10.11 | 9.48 | 9.85 | +3.03% | 146,306 | 144,121,269 |
| 2024-11-20 | 9.14 | 9.61 | 9.14 | 9.56 | +4.14% | 67,467 | 63,417,013 |
| 2024-11-19 | 8.87 | 9.18 | 8.7 | 9.18 | +4.08% | 65,516 | 59,128,984 |
| 2024-11-18 | 9.28 | 9.47 | 8.77 | 8.82 | -2.43% | 84,704 | 76,537,024 |
| 2024-11-15 | 9.24 | 9.36 | 9 | 9.04 | -2.69% | 61,207 | 56,396,695 |
| 2024-11-14 | 9.7 | 9.76 | 9.26 | 9.29 | -4.42% | 69,174 | 65,557,808 |
| 2024-11-13 | 9.82 | 9.86 | 9.47 | 9.72 | -0.72% | 85,321 | 82,300,919 |
| 2024-11-12 | 9.9 | 10.04 | 9.69 | 9.79 | -1.11% | 85,358 | 84,090,116 |
| 2024-11-11 | 9.68 | 10 | 9.58 | 9.9 | +1.96% | 84,307 | 83,129,222 |
| 2024-11-08 | 9.9 | 10.09 | 9.65 | 9.71 | +0.83% | 106,845 | 105,080,766 |
| 2024-11-07 | 9.4 | 9.71 | 9.15 | 9.63 | +3.22% | 92,393 | 87,861,123 |
| 2024-11-06 | 9.61 | 9.77 | 9.26 | 9.33 | -2.81% | 134,203 | 127,248,577 |
| 2024-11-05 | 9.58 | 9.74 | 9.41 | 9.6 | +0.42% | 98,693 | 94,386,324 |
| 2024-11-04 | 9.39 | 9.68 | 9.36 | 9.56 | +1.38% | 51,948 | 49,462,890 |
| 2024-11-01 | 9.95 | 10.04 | 9.38 | 9.43 | -5.42% | 101,574 | 97,608,550 |
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：