股票概览
9.21
+2.56%
+0.23
8.98
开盘价
9.33
最高价
8.98
最低价
185,869
成交量
数据更新至: 2024-11-29
技术指标
8.94
MA5 (5日均线)
8.92
MA10 (10日均线)
8.97
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 | 8.98 | 9.33 | 8.98 | 9.21 | +2.56% | 185,869 | 170,992,312 |
| 2024-11-28 | 9 | 9.05 | 8.91 | 8.98 | -0.66% | 72,788 | 65,413,206 |
| 2024-11-27 | 8.76 | 9.05 | 8.69 | 9.04 | +3.2% | 119,891 | 106,644,956 |
| 2024-11-26 | 8.7 | 8.87 | 8.67 | 8.76 | +0.46% | 71,266 | 62,597,763 |
| 2024-11-25 | 8.63 | 8.77 | 8.62 | 8.72 | +1.16% | 86,390 | 75,227,428 |
| 2024-11-22 | 8.93 | 8.95 | 8.61 | 8.62 | -3.69% | 118,223 | 103,605,025 |
| 2024-11-21 | 8.94 | 9 | 8.88 | 8.95 | -0.33% | 61,151 | 54,625,574 |
| 2024-11-20 | 9.01 | 9.03 | 8.88 | 8.98 | -0.66% | 88,698 | 79,298,002 |
| 2024-11-19 | 8.85 | 9.07 | 8.83 | 9.04 | +2.15% | 143,232 | 128,428,617 |
| 2024-11-18 | 9.14 | 9.22 | 8.83 | 8.85 | -3.17% | 182,268 | 163,625,810 |
| 2024-11-15 | 9 | 9.3 | 9 | 9.14 | +1.44% | 201,577 | 185,322,412 |
| 2024-11-14 | 8.93 | 9.23 | 8.91 | 9.01 | +0.22% | 207,603 | 188,933,695 |
| 2024-11-13 | 8.95 | 9.02 | 8.88 | 8.99 | -0.33% | 92,271 | 82,505,364 |
| 2024-11-12 | 8.99 | 9.23 | 8.97 | 9.02 | +0.56% | 177,531 | 161,741,939 |
| 2024-11-11 | 9.02 | 9.03 | 8.83 | 8.97 | -1.21% | 152,544 | 136,261,693 |
| 2024-11-08 | 9.28 | 9.33 | 9 | 9.08 | -1.52% | 201,110 | 183,087,731 |
| 2024-11-07 | 8.92 | 9.22 | 8.89 | 9.22 | +3.13% | 229,951 | 210,124,320 |
| 2024-11-06 | 8.96 | 9.01 | 8.83 | 8.94 | -0.22% | 141,084 | 125,835,913 |
| 2024-11-05 | 8.96 | 8.99 | 8.88 | 8.96 | +0.34% | 164,997 | 147,563,316 |
| 2024-11-04 | 9 | 9.06 | 8.77 | 8.93 | -0.89% | 204,002 | 181,334,308 |
| 2024-11-01 | 8.74 | 9.24 | 8.74 | 9.01 | +3.56% | 359,164 | 324,654,949 |
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：