股票概览
9.03
+0.67%
+0.06
8.91
开盘价
9.18
最高价
8.91
最低价
69,180
成交量
数据更新至: 2024-11-29
技术指标
9.13
MA5 (5日均线)
9.39
MA10 (10日均线)
9.70
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 | 8.91 | 9.18 | 8.91 | 9.03 | +0.67% | 69,180 | 62,757,949 |
| 2024-11-28 | 9.15 | 9.16 | 8.96 | 8.97 | -2.07% | 50,437 | 45,467,819 |
| 2024-11-27 | 9.09 | 9.16 | 8.88 | 9.16 | +0.55% | 60,406 | 54,371,619 |
| 2024-11-26 | 9.39 | 9.39 | 9.07 | 9.11 | -3.09% | 76,195 | 69,876,393 |
| 2024-11-25 | 9.4 | 9.54 | 9.32 | 9.4 | +0.32% | 44,498 | 41,911,833 |
| 2024-11-22 | 9.77 | 9.78 | 9.37 | 9.37 | -4.09% | 63,252 | 60,613,184 |
| 2024-11-21 | 9.72 | 9.87 | 9.65 | 9.77 | +0.31% | 72,112 | 70,453,339 |
| 2024-11-20 | 9.7 | 9.75 | 9.59 | 9.74 | +0.1% | 55,989 | 54,185,430 |
| 2024-11-19 | 9.55 | 9.74 | 9.55 | 9.73 | +1.57% | 59,284 | 57,222,352 |
| 2024-11-18 | 9.69 | 9.77 | 9.56 | 9.58 | -0.62% | 57,467 | 55,530,096 |
| 2024-11-15 | 9.81 | 9.85 | 9.63 | 9.64 | -2.13% | 52,689 | 51,397,717 |
| 2024-11-14 | 10.15 | 10.16 | 9.82 | 9.85 | -3.05% | 64,550 | 64,326,255 |
| 2024-11-13 | 10.16 | 10.24 | 9.97 | 10.16 | -0.78% | 78,344 | 79,079,870 |
| 2024-11-12 | 10.48 | 10.52 | 10.15 | 10.24 | -1.73% | 90,145 | 93,158,579 |
| 2024-11-11 | 10.2 | 10.57 | 10.1 | 10.42 | +2.26% | 121,445 | 126,076,813 |
| 2024-11-08 | 10.26 | 10.36 | 10.15 | 10.19 | -0.97% | 124,525 | 127,603,215 |
| 2024-11-07 | 10.37 | 10.69 | 10.19 | 10.29 | +1.88% | 218,444 | 226,362,359 |
| 2024-11-06 | 9.62 | 10.38 | 9.44 | 10.1 | +4.88% | 189,752 | 187,702,229 |
| 2024-11-05 | 9.56 | 9.64 | 9.25 | 9.63 | +0.94% | 89,641 | 85,052,913 |
| 2024-11-04 | 9.41 | 9.76 | 9.41 | 9.54 | +1.92% | 81,219 | 77,837,458 |
| 2024-11-01 | 9.65 | 9.69 | 9.36 | 9.36 | -3.11% | 81,277 | 77,112,879 |
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：