股票概览
8.57
+0.59%
+0.05
8.5
开盘价
8.67
最高价
8.43
最低价
252,912
成交量
数据更新至: 2024-11-29
技术指标
8.62
MA5 (5日均线)
8.95
MA10 (10日均线)
9.57
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 | 8.5 | 8.67 | 8.43 | 8.57 | +0.59% | 252,912 | 216,672,931 |
| 2024-11-28 | 8.65 | 8.65 | 8.51 | 8.52 | -1.96% | 241,511 | 207,175,028 |
| 2024-11-27 | 8.54 | 8.69 | 8.29 | 8.69 | +1.4% | 319,482 | 270,331,892 |
| 2024-11-26 | 8.68 | 8.8 | 8.52 | 8.57 | -2.06% | 290,692 | 251,944,957 |
| 2024-11-25 | 9.04 | 9.1 | 8.61 | 8.75 | -3.1% | 402,859 | 355,766,470 |
| 2024-11-22 | 9.3 | 9.4 | 9.01 | 9.03 | -3.73% | 455,651 | 420,162,139 |
| 2024-11-21 | 9.44 | 9.46 | 9.23 | 9.38 | -1.57% | 398,894 | 372,869,915 |
| 2024-11-20 | 9.35 | 9.63 | 9.26 | 9.53 | +2.25% | 564,510 | 532,070,643 |
| 2024-11-19 | 9.25 | 9.45 | 9.05 | 9.32 | +2.31% | 370,325 | 340,560,483 |
| 2024-11-18 | 9.31 | 9.44 | 9.01 | 9.11 | -2.57% | 452,426 | 416,226,103 |
| 2024-11-15 | 9.55 | 9.65 | 9.32 | 9.35 | -1.37% | 403,918 | 384,018,260 |
| 2024-11-14 | 9.84 | 9.98 | 9.46 | 9.48 | -4.72% | 487,037 | 471,768,632 |
| 2024-11-13 | 9.9 | 10.14 | 9.75 | 9.95 | -0.6% | 422,382 | 419,048,053 |
| 2024-11-12 | 10.31 | 10.54 | 9.9 | 10.01 | -4.3% | 752,041 | 768,703,754 |
| 2024-11-11 | 10.36 | 10.5 | 10.27 | 10.46 | -1.51% | 696,020 | 722,410,916 |
| 2024-11-08 | 10.73 | 10.93 | 10.3 | 10.62 | +3.01% | 1,419,496 | 1,512,131,235 |
| 2024-11-07 | 10 | 10.33 | 10 | 10.31 | -2.18% | 944,982 | 962,840,132 |
| 2024-11-06 | 10.59 | 10.83 | 10.43 | 10.54 | -2.32% | 1,182,364 | 1,255,023,107 |
| 2024-11-05 | 10.2 | 11.1 | 10.13 | 10.79 | +2.76% | 1,641,780 | 1,729,338,424 |
| 2024-11-04 | 10.02 | 10.73 | 9.7 | 10.5 | +4.79% | 1,948,472 | 1,984,945,762 |
| 2024-11-01 | 9.1 | 10.02 | 9.02 | 10.02 | +9.99% | 1,496,236 | 1,461,874,949 |
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：