股票概览
9.21
+1.88%
+0.17
9.04
开盘价
9.31
最高价
9.01
最低价
141,779
成交量
数据更新至: 2024-11-29
技术指标
9.09
MA5 (5日均线)
9.21
MA10 (10日均线)
9.47
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 | 9.04 | 9.31 | 9.01 | 9.21 | +1.88% | 141,779 | 130,026,918 |
| 2024-11-28 | 9.14 | 9.18 | 9.01 | 9.04 | -1.42% | 110,051 | 100,049,570 |
| 2024-11-27 | 8.97 | 9.18 | 8.77 | 9.17 | +2% | 144,078 | 129,125,369 |
| 2024-11-26 | 9.05 | 9.17 | 8.95 | 8.99 | -0.77% | 105,869 | 95,928,595 |
| 2024-11-25 | 9.1 | 9.12 | 8.85 | 9.06 | 0% | 160,587 | 144,170,987 |
| 2024-11-22 | 9.41 | 9.57 | 9.06 | 9.06 | -4.03% | 203,973 | 190,753,304 |
| 2024-11-21 | 9.47 | 9.57 | 9.32 | 9.44 | -0.74% | 146,341 | 137,918,704 |
| 2024-11-20 | 9.5 | 9.56 | 9.38 | 9.51 | +0.32% | 159,359 | 151,059,324 |
| 2024-11-19 | 9.15 | 9.5 | 9.15 | 9.48 | +3.83% | 162,513 | 151,940,209 |
| 2024-11-18 | 9.42 | 9.49 | 9.07 | 9.13 | -2.46% | 190,852 | 176,059,615 |
| 2024-11-15 | 9.57 | 9.74 | 9.34 | 9.36 | -2.7% | 197,261 | 188,980,493 |
| 2024-11-14 | 10.11 | 10.13 | 9.56 | 9.62 | -5.03% | 255,689 | 250,786,086 |
| 2024-11-13 | 9.92 | 10.2 | 9.86 | 10.13 | +1.3% | 250,301 | 251,375,226 |
| 2024-11-12 | 10.06 | 10.33 | 9.91 | 10 | -0.5% | 291,102 | 292,798,742 |
| 2024-11-11 | 9.69 | 10.06 | 9.69 | 10.05 | +3.08% | 265,592 | 263,709,464 |
| 2024-11-08 | 9.83 | 10.07 | 9.71 | 9.75 | +0.31% | 277,694 | 274,676,809 |
| 2024-11-07 | 9.55 | 9.72 | 9.51 | 9.72 | +0.41% | 211,418 | 203,593,527 |
| 2024-11-06 | 9.76 | 9.92 | 9.57 | 9.68 | -0.41% | 249,371 | 243,546,116 |
| 2024-11-05 | 9.37 | 9.75 | 9.35 | 9.72 | +3.85% | 236,187 | 226,366,796 |
| 2024-11-04 | 9.19 | 9.43 | 9.19 | 9.36 | +1.74% | 196,261 | 183,146,585 |
| 2024-11-01 | 9.71 | 9.79 | 9.18 | 9.2 | -6.22% | 322,313 | 302,860,489 |
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：