股票概览
9.38
+1.19%
+0.11
9.26
开盘价
9.39
最高价
9.16
最低价
59,182
成交量
数据更新至: 2024-11-29
技术指标
9.34
MA5 (5日均线)
9.38
MA10 (10日均线)
9.49
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 | 9.26 | 9.39 | 9.16 | 9.38 | +1.19% | 59,182 | 55,049,528 |
| 2024-11-28 | 9.29 | 9.39 | 9.24 | 9.27 | -0.75% | 54,227 | 50,521,736 |
| 2024-11-27 | 9.19 | 9.35 | 8.99 | 9.34 | +1.08% | 81,401 | 74,541,376 |
| 2024-11-26 | 9.44 | 9.49 | 9.19 | 9.24 | -2.22% | 63,045 | 58,741,518 |
| 2024-11-25 | 9.36 | 9.45 | 9.15 | 9.45 | +1.72% | 92,769 | 86,523,320 |
| 2024-11-22 | 9.68 | 9.84 | 9.22 | 9.29 | -4.13% | 94,851 | 90,267,789 |
| 2024-11-21 | 9.52 | 9.7 | 9.48 | 9.69 | +1.57% | 98,800 | 95,106,792 |
| 2024-11-20 | 9.37 | 9.56 | 9.25 | 9.54 | +1.81% | 111,159 | 105,181,911 |
| 2024-11-19 | 9.25 | 9.44 | 9.09 | 9.37 | +1.3% | 123,733 | 114,715,041 |
| 2024-11-18 | 9.41 | 9.71 | 9.12 | 9.25 | -2.43% | 172,378 | 160,872,003 |
| 2024-11-15 | 9.55 | 9.93 | 9.36 | 9.48 | -7.87% | 287,190 | 277,378,782 |
| 2024-11-14 | 11.04 | 11.04 | 10.29 | 10.29 | +2.49% | 314,580 | 339,574,307 |
| 2024-11-13 | 9.45 | 10.28 | 9.35 | 10.04 | +4.8% | 112,004 | 110,131,869 |
| 2024-11-12 | 9.66 | 9.77 | 9.5 | 9.58 | -0.73% | 68,373 | 65,909,769 |
| 2024-11-11 | 9.31 | 9.68 | 9.29 | 9.65 | +2.77% | 76,052 | 72,504,711 |
| 2024-11-08 | 9.45 | 9.53 | 9.31 | 9.39 | -0.42% | 62,383 | 58,711,762 |
| 2024-11-07 | 9.28 | 9.45 | 9.24 | 9.43 | +1.07% | 66,996 | 62,903,273 |
| 2024-11-06 | 9.4 | 9.51 | 9.28 | 9.33 | -0.96% | 75,898 | 71,266,785 |
| 2024-11-05 | 9.43 | 9.45 | 9.25 | 9.42 | +0.32% | 77,556 | 72,522,456 |
| 2024-11-04 | 9.11 | 9.44 | 9.11 | 9.39 | +2.18% | 68,451 | 63,885,471 |
| 2024-11-01 | 9.25 | 9.57 | 9.16 | 9.19 | -0.76% | 113,699 | 106,042,549 |
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：