股票概览
9.58
+8%
+0.71
8.93
开盘价
9.65
最高价
8.76
最低价
1,104,015
成交量
数据更新至: 2024-11-29
技术指标
9.07
MA5 (5日均线)
8.82
MA10 (10日均线)
8.56
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 | 8.93 | 9.65 | 8.76 | 9.58 | +8% | 1,104,015 | 1,025,768,171 |
| 2024-11-28 | 9.07 | 9.23 | 8.82 | 8.87 | -2.74% | 608,203 | 548,935,480 |
| 2024-11-27 | 8.51 | 9.15 | 8.11 | 9.12 | +6.29% | 908,359 | 799,213,869 |
| 2024-11-26 | 8.9 | 9.15 | 8.5 | 8.58 | -6.64% | 813,000 | 711,080,358 |
| 2024-11-25 | 9.05 | 9.38 | 8.48 | 9.19 | +6.49% | 1,226,841 | 1,104,244,674 |
| 2024-11-22 | 9.36 | 9.46 | 8.57 | 8.63 | -9.16% | 1,172,839 | 1,057,245,168 |
| 2024-11-21 | 9.18 | 9.85 | 9.11 | 9.5 | +1.71% | 1,900,799 | 1,801,320,510 |
| 2024-11-20 | 7.71 | 9.34 | 7.66 | 9.34 | +20.05% | 1,226,436 | 1,103,870,547 |
| 2024-11-19 | 7.6 | 7.79 | 7.47 | 7.78 | +2.64% | 238,635 | 181,763,139 |
| 2024-11-18 | 8.27 | 8.32 | 7.51 | 7.58 | -7.11% | 389,695 | 300,912,391 |
| 2024-11-15 | 8.26 | 8.67 | 8.15 | 8.16 | -1.92% | 404,743 | 340,147,683 |
| 2024-11-14 | 8.49 | 8.75 | 8.3 | 8.32 | -3.37% | 426,251 | 360,773,853 |
| 2024-11-13 | 8.85 | 8.97 | 8.46 | 8.61 | +0.58% | 508,268 | 439,238,484 |
| 2024-11-12 | 8.81 | 9.06 | 8.44 | 8.56 | -1.95% | 562,804 | 492,966,446 |
| 2024-11-11 | 8.41 | 8.86 | 8.37 | 8.73 | +3.44% | 419,050 | 363,768,688 |
| 2024-11-08 | 8.8 | 8.88 | 8.4 | 8.44 | -2.09% | 495,431 | 425,204,888 |
| 2024-11-07 | 8.03 | 8.67 | 8.02 | 8.62 | +5.77% | 604,175 | 509,842,295 |
| 2024-11-06 | 8 | 8.38 | 7.98 | 8.15 | +2.64% | 555,004 | 453,765,117 |
| 2024-11-05 | 7.51 | 7.99 | 7.51 | 7.94 | +5.31% | 400,231 | 314,807,023 |
| 2024-11-04 | 7.3 | 7.55 | 7.3 | 7.54 | +3.01% | 263,339 | 196,544,664 |
| 2024-11-01 | 7.89 | 7.98 | 7.29 | 7.32 | -8.39% | 562,561 | 425,094,138 |
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：