股票概览
8.94
-2.3%
-0.21
8.93
开盘价
9.06
最高价
8.75
最低价
505,006
成交量
数据更新至: 2024-11-29
技术指标
10.22
MA5 (5日均线)
10.75
MA10 (10日均线)
9.11
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 | 8.93 | 9.06 | 8.75 | 8.94 | -2.3% | 505,006 | 449,184,210 |
| 2024-11-28 | 9.6 | 9.7 | 9.08 | 9.15 | -7.2% | 720,223 | 668,384,841 |
| 2024-11-27 | 9.86 | 10.39 | 9.86 | 9.86 | -10.04% | 593,639 | 588,224,567 |
| 2024-11-26 | 10.96 | 11.02 | 10.96 | 10.96 | -10.02% | 79,966 | 87,644,886 |
| 2024-11-25 | 12.18 | 12.84 | 12.18 | 12.18 | -9.98% | 582,443 | 713,837,751 |
| 2024-11-22 | 12.37 | 13.53 | 12.35 | 13.53 | +10% | 891,272 | 1,192,403,556 |
| 2024-11-21 | 12.3 | 12.3 | 10.58 | 12.3 | +10.02% | 935,428 | 1,106,206,047 |
| 2024-11-20 | 11.18 | 11.18 | 11.1 | 11.18 | +10.04% | 127,197 | 142,191,928 |
| 2024-11-19 | 9.24 | 10.16 | 8.52 | 10.16 | +9.96% | 451,016 | 442,216,032 |
| 2024-11-18 | 9 | 9.24 | 8.68 | 9.24 | +10% | 584,190 | 532,822,034 |
| 2024-11-15 | 8.8 | 9.27 | 8.2 | 8.4 | -0.36% | 523,058 | 461,395,932 |
| 2024-11-14 | 7.96 | 8.43 | 7.96 | 8.43 | +10.05% | 325,405 | 272,921,638 |
| 2024-11-13 | 8.1 | 8.3 | 7.64 | 7.66 | -9.78% | 472,595 | 372,796,972 |
| 2024-11-12 | 7.8 | 8.86 | 7.25 | 8.49 | +5.33% | 765,188 | 595,803,040 |
| 2024-11-11 | 8.17 | 8.9 | 7.5 | 8.06 | -0.37% | 828,056 | 686,829,348 |
| 2024-11-08 | 8.09 | 8.09 | 7.9 | 8.09 | +10.07% | 133,874 | 108,202,043 |
| 2024-11-07 | 7.35 | 7.35 | 6.7 | 7.35 | +10.03% | 547,506 | 394,428,627 |
| 2024-11-06 | 6.68 | 6.68 | 6.68 | 6.68 | +10.05% | 53,365 | 35,647,733 |
| 2024-11-05 | 5.52 | 6.07 | 5.52 | 6.07 | +9.96% | 241,133 | 141,266,983 |
| 2024-11-04 | 5.46 | 5.54 | 5.37 | 5.52 | +1.1% | 66,597 | 36,373,675 |
| 2024-11-01 | 5.56 | 5.61 | 5.37 | 5.46 | -2.15% | 93,981 | 51,499,530 |
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：