股票概览
9.14
+9.99%
+0.83
8.32
开盘价
9.14
最高价
8.18
最低价
1,318,526
成交量
数据更新至: 2024-11-29
技术指标
8.09
MA5 (5日均线)
7.70
MA10 (10日均线)
7.44
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 | 8.32 | 9.14 | 8.18 | 9.14 | +9.99% | 1,318,526 | 1,135,721,728 |
| 2024-11-28 | 7.55 | 8.31 | 7.49 | 8.31 | +10.07% | 821,085 | 670,158,817 |
| 2024-11-27 | 7.4 | 7.58 | 7.33 | 7.55 | +1.62% | 328,292 | 245,634,848 |
| 2024-11-26 | 7.85 | 7.85 | 7.38 | 7.43 | -7.47% | 592,928 | 451,535,715 |
| 2024-11-25 | 7.39 | 8.11 | 7.15 | 8.03 | +8.96% | 901,412 | 700,470,725 |
| 2024-11-22 | 7.6 | 7.73 | 7.36 | 7.37 | -2.77% | 411,366 | 310,545,104 |
| 2024-11-21 | 7.63 | 7.69 | 7.45 | 7.58 | -1.43% | 474,753 | 357,448,988 |
| 2024-11-20 | 7.11 | 7.71 | 7.11 | 7.69 | +6.66% | 694,887 | 515,174,722 |
| 2024-11-19 | 6.85 | 7.4 | 6.85 | 7.21 | +7.13% | 525,891 | 378,719,183 |
| 2024-11-18 | 6.95 | 7.01 | 6.65 | 6.73 | -2.75% | 164,872 | 111,759,736 |
| 2024-11-15 | 7.09 | 7.22 | 6.91 | 6.92 | -2.26% | 158,422 | 112,016,554 |
| 2024-11-14 | 7.24 | 7.48 | 7.07 | 7.08 | -3.15% | 215,269 | 155,455,565 |
| 2024-11-13 | 7.24 | 7.4 | 7.13 | 7.31 | +0.14% | 163,345 | 118,559,294 |
| 2024-11-12 | 7.46 | 7.55 | 7.23 | 7.3 | -2.01% | 307,171 | 226,302,939 |
| 2024-11-11 | 7.14 | 7.53 | 7.13 | 7.45 | +4.34% | 356,417 | 263,363,800 |
| 2024-11-08 | 7.24 | 7.3 | 7.12 | 7.14 | -0.97% | 217,250 | 156,552,694 |
| 2024-11-07 | 7.08 | 7.26 | 7.08 | 7.21 | -0.28% | 226,143 | 162,365,180 |
| 2024-11-06 | 7.29 | 7.49 | 7.15 | 7.23 | +1.12% | 376,055 | 274,938,626 |
| 2024-11-05 | 7 | 7.19 | 6.91 | 7.15 | +2.44% | 277,240 | 195,423,332 |
| 2024-11-04 | 6.63 | 7.15 | 6.63 | 6.98 | +4.65% | 242,651 | 167,216,244 |
| 2024-11-01 | 7.01 | 7.02 | 6.65 | 6.67 | -4.99% | 229,806 | 155,213,855 |
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：