股票概览
9.29
+2.31%
+0.21
9.11
开盘价
9.45
最高价
9.01
最低价
89,054
成交量
数据更新至: 2024-11-29
技术指标
9.16
MA5 (5日均线)
9.21
MA10 (10日均线)
9.63
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 | 9.11 | 9.45 | 9.01 | 9.29 | +2.31% | 89,054 | 82,357,533 |
| 2024-11-28 | 9.33 | 9.44 | 9.03 | 9.08 | -2.47% | 84,328 | 77,475,961 |
| 2024-11-27 | 8.92 | 9.35 | 8.75 | 9.31 | +4.02% | 98,059 | 89,046,684 |
| 2024-11-26 | 9.1 | 9.26 | 8.9 | 8.95 | -2.4% | 53,513 | 48,312,518 |
| 2024-11-25 | 8.88 | 9.27 | 8.81 | 9.17 | +3.38% | 92,928 | 84,040,361 |
| 2024-11-22 | 9.5 | 9.51 | 8.85 | 8.87 | -5.44% | 139,580 | 127,415,515 |
| 2024-11-21 | 9.55 | 9.73 | 9.31 | 9.38 | -1.78% | 82,595 | 78,588,601 |
| 2024-11-20 | 9.3 | 9.68 | 9.29 | 9.55 | +1.81% | 104,526 | 99,009,839 |
| 2024-11-19 | 9.21 | 9.41 | 8.99 | 9.38 | +2.85% | 114,568 | 105,481,160 |
| 2024-11-18 | 9.74 | 9.8 | 9 | 9.12 | -4.9% | 141,256 | 130,455,429 |
| 2024-11-15 | 10.2 | 10.29 | 9.55 | 9.59 | -5.61% | 145,015 | 143,339,530 |
| 2024-11-14 | 10.5 | 10.55 | 10.11 | 10.16 | -2.5% | 151,223 | 156,744,023 |
| 2024-11-13 | 10.76 | 11.29 | 10.25 | 10.42 | -3.7% | 215,844 | 228,133,408 |
| 2024-11-12 | 10.69 | 11.4 | 10.4 | 10.82 | +2.08% | 251,268 | 273,591,154 |
| 2024-11-11 | 10.53 | 10.72 | 10.4 | 10.6 | +1.53% | 207,827 | 219,952,265 |
| 2024-11-08 | 10.24 | 10.8 | 10.03 | 10.44 | +4.4% | 221,331 | 231,102,213 |
| 2024-11-07 | 9.7 | 10.38 | 9.62 | 10 | +3.84% | 177,579 | 177,565,767 |
| 2024-11-06 | 9.91 | 9.98 | 9.51 | 9.63 | -1.23% | 173,431 | 168,708,188 |
| 2024-11-05 | 8.96 | 10.2 | 8.95 | 9.75 | +7.97% | 257,592 | 248,895,357 |
| 2024-11-04 | 8.68 | 9.06 | 8.67 | 9.03 | +4.27% | 83,220 | 74,371,166 |
| 2024-11-01 | 8.89 | 8.99 | 8.53 | 8.66 | -3.46% | 108,937 | 95,199,188 |
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：