股票概览
9.96
-4.05%
-0.42
9.6
开盘价
10.98
最高价
8.88
最低价
2,466,336
成交量
数据更新至: 2024-11-29
技术指标
9.27
MA5 (5日均线)
8.53
MA10 (10日均线)
7.66
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 | 9.6 | 10.98 | 8.88 | 9.96 | -4.05% | 2,466,336 | 2,385,185,432 |
| 2024-11-28 | 11.02 | 11.33 | 10.2 | 10.38 | +9.96% | 2,922,805 | 3,220,727,627 |
| 2024-11-27 | 7.81 | 9.44 | 7.81 | 9.44 | +19.95% | 1,409,890 | 1,306,437,822 |
| 2024-11-26 | 8.5 | 9.19 | 7.84 | 7.87 | -9.64% | 1,179,280 | 1,005,513,623 |
| 2024-11-25 | 8.35 | 8.77 | 7.68 | 8.71 | +4.69% | 1,251,602 | 1,033,565,333 |
| 2024-11-22 | 8.2 | 9.34 | 8 | 8.32 | -0.24% | 1,569,161 | 1,359,735,905 |
| 2024-11-21 | 8.88 | 9.27 | 8.17 | 8.34 | -3.36% | 1,931,219 | 1,669,525,934 |
| 2024-11-20 | 7.09 | 8.63 | 7 | 8.63 | +20.03% | 1,474,951 | 1,178,364,308 |
| 2024-11-19 | 6.66 | 7.19 | 6.38 | 7.19 | +10.62% | 706,519 | 484,228,974 |
| 2024-11-18 | 6.98 | 7.13 | 6.35 | 6.5 | -7.14% | 486,068 | 319,858,474 |
| 2024-11-15 | 6.95 | 7.45 | 6.93 | 7 | +1.3% | 626,431 | 449,775,368 |
| 2024-11-14 | 7.08 | 7.2 | 6.88 | 6.91 | -4.95% | 458,089 | 322,411,232 |
| 2024-11-13 | 6.92 | 7.49 | 6.86 | 7.27 | +4.76% | 714,471 | 515,679,922 |
| 2024-11-12 | 7.12 | 7.18 | 6.83 | 6.94 | -2.53% | 490,861 | 342,823,621 |
| 2024-11-11 | 6.7 | 7.14 | 6.68 | 7.12 | +6.43% | 511,389 | 356,278,545 |
| 2024-11-08 | 6.77 | 6.93 | 6.65 | 6.69 | -1.18% | 398,336 | 270,825,957 |
| 2024-11-07 | 6.43 | 6.79 | 6.39 | 6.77 | +4.31% | 405,650 | 267,669,436 |
| 2024-11-06 | 6.44 | 6.6 | 6.39 | 6.49 | +0.62% | 325,462 | 211,598,752 |
| 2024-11-05 | 6.19 | 6.48 | 6.18 | 6.45 | +4.2% | 277,647 | 176,813,379 |
| 2024-11-04 | 6.02 | 6.22 | 6.01 | 6.19 | +2.82% | 194,503 | 119,218,438 |
| 2024-11-01 | 6.64 | 6.69 | 5.99 | 6.02 | -9.2% | 445,323 | 277,239,388 |
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：