股票概览
9.31
+0.43%
+0.04
9.35
开盘价
9.44
最高价
9.15
最低价
35,749
成交量
数据更新至: 2024-11-29
技术指标
9.27
MA5 (5日均线)
9.26
MA10 (10日均线)
9.36
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 | 9.35 | 9.44 | 9.15 | 9.31 | +0.43% | 35,749 | 33,184,434 |
| 2024-11-28 | 9.33 | 9.39 | 9.22 | 9.27 | -0.11% | 30,113 | 28,113,028 |
| 2024-11-27 | 9.12 | 9.28 | 8.84 | 9.28 | +1.64% | 20,418 | 18,456,783 |
| 2024-11-26 | 9.29 | 9.49 | 9.09 | 9.13 | -2.25% | 19,318 | 17,922,389 |
| 2024-11-25 | 9.25 | 9.34 | 9.06 | 9.34 | +2.08% | 20,292 | 18,684,301 |
| 2024-11-22 | 9.55 | 9.55 | 9.11 | 9.15 | -3.48% | 30,748 | 28,677,794 |
| 2024-11-21 | 9.44 | 9.51 | 9.34 | 9.48 | +0.96% | 23,567 | 22,257,059 |
| 2024-11-20 | 9.28 | 9.42 | 9.18 | 9.39 | +1.19% | 21,428 | 19,963,703 |
| 2024-11-19 | 8.96 | 9.3 | 8.91 | 9.28 | +4.04% | 32,481 | 29,593,648 |
| 2024-11-18 | 9.19 | 9.28 | 8.81 | 8.92 | -2.09% | 26,166 | 23,490,320 |
| 2024-11-15 | 9.42 | 9.46 | 9.1 | 9.11 | -2.88% | 30,635 | 28,457,817 |
| 2024-11-14 | 9.74 | 9.77 | 9.35 | 9.38 | -3.5% | 35,103 | 33,497,763 |
| 2024-11-13 | 9.68 | 9.82 | 9.48 | 9.72 | +0.31% | 31,298 | 30,293,295 |
| 2024-11-12 | 9.95 | 9.97 | 9.58 | 9.69 | -1.62% | 47,966 | 47,026,210 |
| 2024-11-11 | 9.65 | 9.86 | 9.63 | 9.85 | +1.44% | 57,297 | 55,966,732 |
| 2024-11-08 | 9.73 | 9.9 | 9.52 | 9.71 | +1.04% | 63,968 | 62,416,245 |
| 2024-11-07 | 9.21 | 9.62 | 9.21 | 9.61 | +4.34% | 45,334 | 42,942,058 |
| 2024-11-06 | 9.25 | 9.34 | 9.16 | 9.21 | -0.22% | 32,314 | 29,911,871 |
| 2024-11-05 | 9.18 | 9.28 | 9.07 | 9.23 | +1.54% | 31,467 | 28,962,464 |
| 2024-11-04 | 8.75 | 9.13 | 8.75 | 9.09 | +2.71% | 20,607 | 18,591,469 |
| 2024-11-01 | 9.04 | 9.15 | 8.82 | 8.85 | -2.96% | 29,951 | 26,778,562 |
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：