股票概览
9.38
+5.87%
+0.52
8.99
开盘价
9.8
最高价
8.99
最低价
479,132
成交量
数据更新至: 2024-11-29
技术指标
8.94
MA5 (5日均线)
9.07
MA10 (10日均线)
9.62
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 | 8.99 | 9.8 | 8.99 | 9.38 | +5.87% | 479,132 | 448,247,869 |
| 2024-11-28 | 8.91 | 9.05 | 8.84 | 8.86 | -1.23% | 205,006 | 183,020,283 |
| 2024-11-27 | 8.71 | 9.02 | 8.71 | 8.97 | +2.16% | 221,440 | 196,762,920 |
| 2024-11-26 | 8.66 | 9.06 | 8.66 | 8.78 | +0.57% | 195,907 | 173,818,336 |
| 2024-11-25 | 8.57 | 8.78 | 8.44 | 8.73 | +0.58% | 195,437 | 168,461,902 |
| 2024-11-22 | 9.28 | 9.38 | 8.66 | 8.68 | -7.95% | 333,676 | 301,351,150 |
| 2024-11-21 | 9.31 | 9.56 | 9.25 | 9.43 | +0.75% | 279,150 | 262,284,337 |
| 2024-11-20 | 9.31 | 9.52 | 9.2 | 9.36 | -0.43% | 281,697 | 263,707,570 |
| 2024-11-19 | 9.1 | 9.4 | 9.07 | 9.4 | +3.18% | 264,534 | 243,537,924 |
| 2024-11-18 | 9.26 | 9.58 | 8.66 | 9.11 | -1.41% | 318,565 | 288,657,142 |
| 2024-11-15 | 9.81 | 9.99 | 9.23 | 9.24 | -5.81% | 337,127 | 325,164,382 |
| 2024-11-14 | 10.23 | 10.34 | 9.81 | 9.81 | -4.76% | 281,551 | 284,448,950 |
| 2024-11-13 | 10.12 | 10.38 | 9.91 | 10.3 | +0.78% | 340,656 | 346,046,010 |
| 2024-11-12 | 10.5 | 10.74 | 10.01 | 10.22 | -2.76% | 490,105 | 510,538,744 |
| 2024-11-11 | 10.54 | 10.97 | 10.37 | 10.51 | -2.95% | 599,986 | 635,907,640 |
| 2024-11-08 | 11.27 | 11.88 | 10.31 | 10.83 | -2.34% | 1,043,044 | 1,148,726,457 |
| 2024-11-07 | 9.75 | 11.3 | 9.75 | 11.09 | +10.46% | 931,489 | 976,312,833 |
| 2024-11-06 | 10.13 | 11.3 | 10.01 | 10.04 | -1.38% | 924,865 | 970,507,525 |
| 2024-11-05 | 9.41 | 10.48 | 9.39 | 10.18 | +7.16% | 852,311 | 851,980,422 |
| 2024-11-04 | 8.91 | 9.5 | 8.8 | 9.5 | +4.63% | 490,845 | 449,973,254 |
| 2024-11-01 | 9.25 | 9.76 | 8.8 | 9.08 | -2.58% | 668,311 | 621,440,056 |
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：