股票概览
9.27
+0.32%
+0.03
9.18
开盘价
9.37
最高价
8.96
最低价
446,228
成交量
数据更新至: 2024-11-29
技术指标
9.17
MA5 (5日均线)
9.54
MA10 (10日均线)
10.07
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 | 9.37 | 8.96 | 9.27 | +0.32% | 446,228 | 409,511,549 |
| 2024-11-28 | 9.06 | 9.48 | 9.03 | 9.24 | +2.1% | 524,229 | 486,481,902 |
| 2024-11-27 | 9.04 | 9.12 | 8.6 | 9.05 | -0.77% | 444,788 | 393,563,066 |
| 2024-11-26 | 9.16 | 9.39 | 8.88 | 9.12 | -0.33% | 477,180 | 435,329,379 |
| 2024-11-25 | 9.18 | 9.24 | 8.8 | 9.15 | -1.08% | 452,140 | 405,657,388 |
| 2024-11-22 | 9.76 | 9.83 | 9.21 | 9.25 | -5.61% | 500,176 | 479,363,519 |
| 2024-11-21 | 9.99 | 10.08 | 9.7 | 9.8 | -3.07% | 588,296 | 577,087,607 |
| 2024-11-20 | 9.9 | 10.3 | 9.57 | 10.11 | +1.1% | 640,456 | 640,150,481 |
| 2024-11-19 | 9.32 | 10.12 | 9.32 | 10 | -3.47% | 847,418 | 822,949,736 |
| 2024-11-18 | 11.82 | 12.35 | 10.36 | 10.36 | -9.99% | 990,631 | 1,118,667,687 |
| 2024-11-15 | 11.13 | 11.99 | 11.11 | 11.51 | +1.5% | 904,362 | 1,046,349,953 |
| 2024-11-14 | 11.01 | 12.19 | 10.9 | 11.34 | +2.07% | 1,073,303 | 1,239,644,685 |
| 2024-11-13 | 10.88 | 11.19 | 10.48 | 11.11 | -0.98% | 841,034 | 913,711,096 |
| 2024-11-12 | 10.4 | 11.44 | 10.3 | 11.22 | +7.88% | 1,357,856 | 1,503,330,651 |
| 2024-11-11 | 10.22 | 10.5 | 10.15 | 10.4 | +1.66% | 565,742 | 584,899,823 |
| 2024-11-08 | 10.4 | 10.54 | 10.13 | 10.23 | -0.39% | 616,682 | 636,075,213 |
| 2024-11-07 | 10.01 | 10.3 | 9.71 | 10.27 | +2.6% | 694,135 | 700,483,244 |
| 2024-11-06 | 10.25 | 10.57 | 9.92 | 10.01 | -2.05% | 778,666 | 791,118,501 |
| 2024-11-05 | 9.81 | 10.32 | 9.78 | 10.22 | +4.18% | 817,444 | 823,090,450 |
| 2024-11-04 | 9.81 | 10.38 | 9.81 | 9.81 | -10% | 857,053 | 848,142,746 |
| 2024-11-01 | 11.48 | 11.48 | 10.9 | 10.9 | -9.99% | 523,808 | 578,593,126 |
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：