股票概览
9.05
+1.46%
+0.13
8.88
开盘价
9.21
最高价
8.87
最低价
109,044
成交量
数据更新至: 2024-11-29
技术指标
8.81
MA5 (5日均线)
8.83
MA10 (10日均线)
9.00
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 | 8.88 | 9.21 | 8.87 | 9.05 | +1.46% | 109,044 | 98,958,768 |
| 2024-11-28 | 8.74 | 9.11 | 8.66 | 8.92 | +1.94% | 107,427 | 95,991,873 |
| 2024-11-27 | 8.66 | 8.75 | 8.45 | 8.75 | +0.57% | 48,876 | 41,995,260 |
| 2024-11-26 | 8.62 | 8.73 | 8.59 | 8.7 | +0.58% | 46,617 | 40,430,347 |
| 2024-11-25 | 8.5 | 8.69 | 8.43 | 8.65 | +1.65% | 52,955 | 45,470,738 |
| 2024-11-22 | 8.88 | 8.96 | 8.5 | 8.51 | -5.02% | 90,676 | 79,080,124 |
| 2024-11-21 | 8.98 | 9.02 | 8.83 | 8.96 | -0.11% | 57,620 | 51,439,626 |
| 2024-11-20 | 8.91 | 9.03 | 8.86 | 8.97 | +0.56% | 78,892 | 70,553,131 |
| 2024-11-19 | 8.81 | 8.93 | 8.75 | 8.92 | +1.02% | 72,889 | 64,428,650 |
| 2024-11-18 | 8.86 | 8.97 | 8.71 | 8.83 | -0.34% | 63,024 | 55,813,173 |
| 2024-11-15 | 9.02 | 9.11 | 8.86 | 8.86 | -1.66% | 72,359 | 64,988,598 |
| 2024-11-14 | 9.36 | 9.36 | 9 | 9.01 | -3.43% | 86,953 | 79,453,363 |
| 2024-11-13 | 9.32 | 9.41 | 9.11 | 9.33 | -0.11% | 90,597 | 83,877,006 |
| 2024-11-12 | 9.51 | 9.58 | 9.23 | 9.34 | -1.48% | 133,925 | 126,536,265 |
| 2024-11-11 | 9.2 | 9.52 | 9.09 | 9.48 | +2.05% | 153,327 | 142,730,981 |
| 2024-11-08 | 9.66 | 9.67 | 9.25 | 9.29 | -2.62% | 162,605 | 152,479,803 |
| 2024-11-07 | 8.88 | 9.61 | 8.88 | 9.54 | +6.24% | 235,446 | 220,084,274 |
| 2024-11-06 | 9.03 | 9.1 | 8.92 | 8.98 | -0.66% | 117,909 | 106,262,181 |
| 2024-11-05 | 8.87 | 9.05 | 8.82 | 9.04 | +1.8% | 101,064 | 90,809,388 |
| 2024-11-04 | 8.7 | 8.9 | 8.6 | 8.88 | +2.54% | 72,251 | 63,493,914 |
| 2024-11-01 | 8.89 | 8.92 | 8.65 | 8.66 | -2.59% | 83,656 | 73,203,375 |
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：