股票概览
9.4
+1.08%
+0.1
9.28
开盘价
9.52
最高价
9.12
最低价
70,098
成交量
数据更新至: 2024-11-29
技术指标
9.39
MA5 (5日均线)
9.61
MA10 (10日均线)
9.76
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 | 9.28 | 9.52 | 9.12 | 9.4 | +1.08% | 70,098 | 65,606,763 |
| 2024-11-28 | 9.42 | 9.5 | 9.26 | 9.3 | -2% | 69,151 | 64,831,058 |
| 2024-11-27 | 9.26 | 9.5 | 9 | 9.49 | +2.59% | 99,284 | 92,229,419 |
| 2024-11-26 | 9.54 | 9.55 | 9.19 | 9.25 | -2.94% | 78,431 | 73,040,155 |
| 2024-11-25 | 9.56 | 9.83 | 9.36 | 9.53 | 0% | 91,318 | 86,840,051 |
| 2024-11-22 | 9.85 | 10.01 | 9.53 | 9.53 | -3.93% | 62,459 | 61,102,691 |
| 2024-11-21 | 10.02 | 10.14 | 9.79 | 9.92 | -0.8% | 62,239 | 61,859,157 |
| 2024-11-20 | 10.06 | 10.07 | 9.82 | 10 | -0.7% | 67,513 | 67,246,803 |
| 2024-11-19 | 9.71 | 10.13 | 9.58 | 10.07 | +5.11% | 91,848 | 90,500,591 |
| 2024-11-18 | 9.85 | 9.9 | 9.5 | 9.58 | -1.24% | 81,247 | 78,827,498 |
| 2024-11-15 | 10.27 | 10.38 | 9.67 | 9.7 | -5.37% | 107,081 | 107,043,092 |
| 2024-11-14 | 10.22 | 10.75 | 10.2 | 10.25 | -0.49% | 152,836 | 160,534,869 |
| 2024-11-13 | 10.24 | 10.45 | 10.05 | 10.3 | +1.48% | 89,521 | 91,578,434 |
| 2024-11-12 | 10.61 | 10.84 | 10.04 | 10.15 | -5.32% | 163,523 | 168,998,065 |
| 2024-11-11 | 10.5 | 10.85 | 10.21 | 10.72 | +4.38% | 272,759 | 288,200,018 |
| 2024-11-08 | 10.07 | 10.62 | 10.07 | 10.27 | +3.42% | 228,946 | 236,753,800 |
| 2024-11-07 | 9.29 | 10.21 | 9.25 | 9.93 | +6.43% | 178,537 | 176,459,883 |
| 2024-11-06 | 9.43 | 9.5 | 9.26 | 9.33 | -0.32% | 98,457 | 92,487,276 |
| 2024-11-05 | 9.13 | 9.38 | 9.07 | 9.36 | +2.41% | 74,288 | 69,021,650 |
| 2024-11-04 | 9.04 | 9.25 | 9.02 | 9.14 | +0.66% | 47,940 | 43,751,730 |
| 2024-11-01 | 9.4 | 9.43 | 9.01 | 9.08 | -3.09% | 74,930 | 68,420,568 |
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：