股票概览
9.36
+1.19%
+0.11
9.32
开盘价
9.49
最高价
9.23
最低价
29,673
成交量
数据更新至: 2024-11-29
技术指标
9.21
MA5 (5日均线)
9.21
MA10 (10日均线)
9.28
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 | 9.32 | 9.49 | 9.23 | 9.36 | +1.19% | 29,673 | 27,775,442 |
| 2024-11-28 | 9.21 | 9.35 | 9.2 | 9.25 | +0.76% | 28,029 | 25,995,212 |
| 2024-11-27 | 9.07 | 9.2 | 8.8 | 9.18 | +1.1% | 31,089 | 28,007,855 |
| 2024-11-26 | 9.14 | 9.23 | 9.05 | 9.08 | -1.2% | 20,043 | 18,327,065 |
| 2024-11-25 | 9.12 | 9.25 | 8.96 | 9.19 | +2.57% | 28,229 | 25,793,004 |
| 2024-11-22 | 9.45 | 9.45 | 8.95 | 8.96 | -4.78% | 33,912 | 31,201,746 |
| 2024-11-21 | 9.43 | 9.58 | 9.28 | 9.41 | +0.32% | 35,034 | 33,134,154 |
| 2024-11-20 | 9.27 | 9.4 | 9.24 | 9.38 | +0.75% | 29,563 | 27,593,829 |
| 2024-11-19 | 9.08 | 9.33 | 9.04 | 9.31 | +3.56% | 35,070 | 32,178,236 |
| 2024-11-18 | 9.03 | 9.3 | 8.91 | 8.99 | -0.22% | 41,065 | 37,320,056 |
| 2024-11-15 | 9.29 | 9.43 | 9.01 | 9.01 | -3.33% | 34,451 | 31,784,650 |
| 2024-11-14 | 9.68 | 9.71 | 9.25 | 9.32 | -3.42% | 32,618 | 30,858,359 |
| 2024-11-13 | 9.55 | 9.74 | 9.49 | 9.65 | 0% | 30,572 | 29,381,102 |
| 2024-11-12 | 9.78 | 9.84 | 9.52 | 9.65 | -0.82% | 50,194 | 48,760,134 |
| 2024-11-11 | 9.4 | 9.76 | 9.4 | 9.73 | +3.73% | 51,757 | 49,741,599 |
| 2024-11-08 | 9.49 | 9.52 | 9.29 | 9.38 | -0.21% | 47,844 | 44,975,259 |
| 2024-11-07 | 9.18 | 9.42 | 9.11 | 9.4 | +1.73% | 39,633 | 36,946,036 |
| 2024-11-06 | 9.12 | 9.36 | 9.08 | 9.24 | +0.65% | 49,260 | 45,456,266 |
| 2024-11-05 | 8.96 | 9.22 | 8.89 | 9.18 | +2.23% | 42,484 | 38,619,983 |
| 2024-11-04 | 8.85 | 9.01 | 8.78 | 8.98 | +2.39% | 23,291 | 20,771,452 |
| 2024-11-01 | 9.15 | 9.19 | 8.75 | 8.77 | -3.94% | 41,188 | 36,875,644 |
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：