股票概览
9.25
+0.54%
+0.05
9.23
开盘价
9.38
最高价
9.04
最低价
199,219
成交量
数据更新至: 2024-11-29
技术指标
9.16
MA5 (5日均线)
9.00
MA10 (10日均线)
8.95
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 | 9.23 | 9.38 | 9.04 | 9.25 | +0.54% | 199,219 | 183,856,062 |
| 2024-11-28 | 9.38 | 9.65 | 9.16 | 9.2 | -1.92% | 274,288 | 257,337,864 |
| 2024-11-27 | 8.9 | 9.4 | 8.6 | 9.38 | +5.04% | 295,209 | 267,700,305 |
| 2024-11-26 | 9.01 | 9.3 | 8.93 | 8.93 | -1.43% | 191,128 | 174,166,752 |
| 2024-11-25 | 9.01 | 9.14 | 8.6 | 9.06 | +2.03% | 183,264 | 162,842,734 |
| 2024-11-22 | 9.11 | 9.4 | 8.88 | 8.88 | -2.84% | 261,223 | 239,627,845 |
| 2024-11-21 | 9.2 | 9.29 | 9.03 | 9.14 | -0.54% | 239,847 | 219,761,945 |
| 2024-11-20 | 8.56 | 9.2 | 8.55 | 9.19 | +7.11% | 324,932 | 291,001,843 |
| 2024-11-19 | 8.36 | 8.58 | 8.24 | 8.58 | +2.51% | 155,886 | 131,271,470 |
| 2024-11-18 | 9.05 | 9.1 | 8.3 | 8.37 | -6.9% | 299,700 | 255,338,144 |
| 2024-11-15 | 9.05 | 9.45 | 8.95 | 8.99 | +0.11% | 364,473 | 336,612,923 |
| 2024-11-14 | 9.07 | 9.28 | 8.91 | 8.98 | -1.21% | 272,930 | 248,390,388 |
| 2024-11-13 | 8.92 | 9.22 | 8.91 | 9.09 | +1% | 188,426 | 171,065,149 |
| 2024-11-12 | 9.3 | 9.37 | 8.89 | 9 | -1.42% | 235,547 | 214,950,092 |
| 2024-11-11 | 8.83 | 9.2 | 8.75 | 9.13 | +2.01% | 285,202 | 258,001,490 |
| 2024-11-08 | 9.03 | 9.26 | 8.9 | 8.95 | -0.56% | 372,039 | 338,368,808 |
| 2024-11-07 | 8.8 | 9.03 | 8.75 | 9 | +1.24% | 196,153 | 175,412,464 |
| 2024-11-06 | 8.57 | 9.3 | 8.53 | 8.89 | +3.25% | 320,771 | 286,055,544 |
| 2024-11-05 | 8.35 | 8.68 | 8.26 | 8.61 | +3.49% | 182,118 | 155,597,388 |
| 2024-11-04 | 8.08 | 8.38 | 8.06 | 8.32 | +2.09% | 107,550 | 88,811,987 |
| 2024-11-01 | 8.62 | 8.72 | 8.13 | 8.15 | -5.23% | 204,476 | 170,701,842 |
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：