股票概览
8.91
+1.02%
+0.09
8.81
开盘价
8.97
最高价
8.76
最低价
157,893
成交量
数据更新至: 2024-11-29
技术指标
8.74
MA5 (5日均线)
8.84
MA10 (10日均线)
8.96
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 | 8.81 | 8.97 | 8.76 | 8.91 | +1.02% | 157,893 | 140,325,563 |
| 2024-11-28 | 8.69 | 9.04 | 8.67 | 8.82 | +1.26% | 244,699 | 217,852,176 |
| 2024-11-27 | 8.59 | 8.72 | 8.43 | 8.71 | +1.28% | 137,268 | 117,641,217 |
| 2024-11-26 | 8.64 | 8.68 | 8.58 | 8.6 | -0.69% | 101,043 | 87,182,334 |
| 2024-11-25 | 8.7 | 8.73 | 8.56 | 8.66 | -0.23% | 139,296 | 120,515,430 |
| 2024-11-22 | 9 | 9.05 | 8.65 | 8.68 | -3.56% | 198,380 | 175,988,977 |
| 2024-11-21 | 8.99 | 9.03 | 8.96 | 9 | -0.11% | 160,831 | 144,670,361 |
| 2024-11-20 | 9.07 | 9.08 | 8.96 | 9.01 | -0.77% | 228,793 | 205,859,607 |
| 2024-11-19 | 8.95 | 9.12 | 8.89 | 9.08 | +1.23% | 231,841 | 208,485,325 |
| 2024-11-18 | 8.88 | 9.24 | 8.88 | 8.97 | +2.75% | 407,210 | 369,527,696 |
| 2024-11-15 | 8.93 | 9.01 | 8.7 | 8.73 | -2.35% | 191,394 | 169,905,179 |
| 2024-11-14 | 9.11 | 9.14 | 8.9 | 8.94 | -1.65% | 206,336 | 186,200,626 |
| 2024-11-13 | 9.13 | 9.25 | 9.02 | 9.09 | -0.98% | 220,142 | 200,896,344 |
| 2024-11-12 | 9.29 | 9.35 | 9.09 | 9.18 | -1.29% | 230,667 | 213,287,575 |
| 2024-11-11 | 9.2 | 9.42 | 9.17 | 9.3 | +0.65% | 257,268 | 238,689,489 |
| 2024-11-08 | 9.45 | 9.5 | 9.2 | 9.24 | -1.39% | 356,374 | 332,173,365 |
| 2024-11-07 | 8.89 | 9.37 | 8.86 | 9.37 | +4.23% | 365,154 | 333,993,856 |
| 2024-11-06 | 9.09 | 9.17 | 8.94 | 8.99 | -0.99% | 283,814 | 256,672,690 |
| 2024-11-05 | 8.85 | 9.09 | 8.8 | 9.08 | +2.6% | 318,360 | 286,356,141 |
| 2024-11-04 | 8.78 | 8.85 | 8.72 | 8.85 | +1.14% | 212,130 | 186,231,803 |
| 2024-11-01 | 8.84 | 8.88 | 8.65 | 8.75 | -1.24% | 216,136 | 189,591,185 |
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：