股票概览
9.13
+1.44%
+0.13
9.02
开盘价
9.25
最高价
8.82
最低价
33,518
成交量
数据更新至: 2024-11-29
技术指标
8.91
MA5 (5日均线)
8.84
MA10 (10日均线)
9.26
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 | 9.02 | 9.25 | 8.82 | 9.13 | +1.44% | 33,518 | 30,375,026 |
| 2024-11-28 | 8.8 | 9.15 | 8.8 | 9 | +1.81% | 33,929 | 30,510,866 |
| 2024-11-27 | 8.73 | 8.84 | 8.37 | 8.84 | +0.8% | 31,756 | 27,185,127 |
| 2024-11-26 | 8.8 | 8.97 | 8.72 | 8.77 | -0.68% | 26,221 | 23,168,325 |
| 2024-11-25 | 8.6 | 8.99 | 8.5 | 8.83 | +4.74% | 42,479 | 37,029,162 |
| 2024-11-22 | 9 | 9 | 8.41 | 8.43 | -5.17% | 32,857 | 28,655,061 |
| 2024-11-21 | 8.93 | 9.06 | 8.77 | 8.89 | -0.56% | 32,203 | 28,653,026 |
| 2024-11-20 | 8.7 | 8.94 | 8.49 | 8.94 | +2.05% | 40,778 | 35,992,694 |
| 2024-11-19 | 8.74 | 8.84 | 8.32 | 8.76 | 0% | 56,469 | 48,370,119 |
| 2024-11-18 | 9.34 | 9.34 | 8.66 | 8.76 | -4.37% | 45,886 | 40,794,810 |
| 2024-11-15 | 9.62 | 9.73 | 9.11 | 9.16 | -5.57% | 37,111 | 34,756,373 |
| 2024-11-14 | 10.11 | 10.32 | 9.65 | 9.7 | -2.71% | 38,527 | 38,085,498 |
| 2024-11-13 | 9.88 | 9.98 | 9.5 | 9.97 | +1.73% | 43,531 | 42,615,188 |
| 2024-11-12 | 10.25 | 10.4 | 9.67 | 9.8 | -3.45% | 71,493 | 71,731,211 |
| 2024-11-11 | 9.5 | 10.2 | 9.2 | 10.15 | +7.75% | 104,293 | 102,321,349 |
| 2024-11-08 | 9.98 | 10.05 | 9.28 | 9.42 | -4.27% | 112,328 | 108,053,088 |
| 2024-11-07 | 10.83 | 10.83 | 9.73 | 9.84 | -3.81% | 163,357 | 163,305,012 |
| 2024-11-06 | 9.69 | 10.44 | 9.53 | 10.23 | +5.57% | 184,095 | 187,148,597 |
| 2024-11-05 | 8.81 | 9.69 | 8.81 | 9.69 | +9.99% | 68,675 | 65,053,165 |
| 2024-11-04 | 8.29 | 9.03 | 8.01 | 8.81 | +4.38% | 153,928 | 133,721,948 |
| 2024-11-01 | 8.41 | 9.26 | 8.38 | 8.44 | -1.06% | 158,468 | 137,230,475 |
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：