股票概览
9.31
+0.98%
+0.09
9.26
开盘价
9.41
最高价
9.18
最低价
123,195
成交量
数据更新至: 2024-11-29
技术指标
9.07
MA5 (5日均线)
8.93
MA10 (10日均线)
8.93
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 | 9.41 | 9.18 | 9.31 | +0.98% | 123,195 | 114,788,194 |
| 2024-11-28 | 9 | 9.26 | 8.96 | 9.22 | +2.44% | 67,896 | 62,063,152 |
| 2024-11-27 | 8.94 | 9.01 | 8.66 | 9 | +0.45% | 43,762 | 38,765,391 |
| 2024-11-26 | 8.88 | 9.09 | 8.88 | 8.96 | +0.9% | 46,934 | 42,216,954 |
| 2024-11-25 | 8.64 | 8.94 | 8.64 | 8.88 | +2.66% | 29,602 | 26,106,992 |
| 2024-11-22 | 8.96 | 9.04 | 8.65 | 8.65 | -3.57% | 30,613 | 27,035,812 |
| 2024-11-21 | 8.93 | 9 | 8.89 | 8.97 | +0.22% | 27,886 | 24,980,997 |
| 2024-11-20 | 8.72 | 8.95 | 8.71 | 8.95 | +2.17% | 29,894 | 26,539,110 |
| 2024-11-19 | 8.6 | 8.77 | 8.55 | 8.76 | +1.74% | 29,196 | 25,227,717 |
| 2024-11-18 | 8.83 | 8.9 | 8.51 | 8.61 | -1.82% | 33,067 | 28,725,959 |
| 2024-11-15 | 8.87 | 8.98 | 8.76 | 8.77 | -1.13% | 30,429 | 27,028,302 |
| 2024-11-14 | 9.02 | 9.03 | 8.84 | 8.87 | -1.77% | 27,875 | 24,905,190 |
| 2024-11-13 | 8.99 | 9.06 | 8.8 | 9.03 | -0.33% | 31,998 | 28,585,255 |
| 2024-11-12 | 9.01 | 9.2 | 8.99 | 9.06 | +0.78% | 53,756 | 48,875,116 |
| 2024-11-11 | 8.88 | 9.01 | 8.81 | 8.99 | +0.33% | 41,703 | 37,084,456 |
| 2024-11-08 | 9.1 | 9.22 | 8.89 | 8.96 | -1.86% | 55,614 | 50,065,606 |
| 2024-11-07 | 8.83 | 9.17 | 8.81 | 9.13 | +3.51% | 74,081 | 67,273,282 |
| 2024-11-06 | 8.82 | 8.89 | 8.71 | 8.82 | +0.11% | 40,423 | 35,647,292 |
| 2024-11-05 | 8.76 | 8.82 | 8.68 | 8.81 | +0.34% | 45,917 | 40,277,843 |
| 2024-11-04 | 8.63 | 8.8 | 8.54 | 8.78 | +2.21% | 34,675 | 30,210,001 |
| 2024-11-01 | 8.71 | 8.85 | 8.55 | 8.59 | -1.26% | 44,664 | 38,789,311 |
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：