股票概览
10.52
+19.95%
+1.75
9.11
开盘价
10.52
最高价
8.81
最低价
595,719
成交量
数据更新至: 2024-11-29
技术指标
8.20
MA5 (5日均线)
7.76
MA10 (10日均线)
7.69
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 | 9.11 | 10.52 | 8.81 | 10.52 | +19.95% | 595,719 | 574,386,193 |
| 2024-11-28 | 7.44 | 8.77 | 7.26 | 8.77 | +19.97% | 224,480 | 187,403,297 |
| 2024-11-27 | 7.09 | 7.31 | 6.87 | 7.31 | +2.24% | 68,514 | 48,424,386 |
| 2024-11-26 | 7.28 | 7.48 | 7.11 | 7.15 | -1.65% | 63,548 | 46,428,211 |
| 2024-11-25 | 7.14 | 7.27 | 6.93 | 7.27 | +2.39% | 72,966 | 51,673,500 |
| 2024-11-22 | 7.42 | 7.58 | 7.07 | 7.1 | -4.57% | 90,989 | 66,823,982 |
| 2024-11-21 | 7.65 | 7.65 | 7.31 | 7.44 | -2.11% | 90,150 | 67,341,403 |
| 2024-11-20 | 7.33 | 7.68 | 7.29 | 7.6 | +3.12% | 116,078 | 87,563,013 |
| 2024-11-19 | 7.02 | 7.48 | 6.96 | 7.37 | +4.39% | 119,116 | 85,669,816 |
| 2024-11-18 | 7.85 | 7.9 | 6.98 | 7.06 | -9.37% | 150,772 | 108,207,156 |
| 2024-11-15 | 7.59 | 8.18 | 7.56 | 7.79 | +2.77% | 154,953 | 122,160,822 |
| 2024-11-14 | 8.02 | 8.04 | 7.55 | 7.58 | -4.65% | 90,518 | 70,081,964 |
| 2024-11-13 | 7.85 | 8.04 | 7.5 | 7.95 | -0.13% | 146,792 | 114,929,352 |
| 2024-11-12 | 8.1 | 8.32 | 7.8 | 7.96 | +1.02% | 237,401 | 191,573,970 |
| 2024-11-11 | 7.42 | 7.89 | 7.41 | 7.88 | +5.35% | 110,529 | 85,379,461 |
| 2024-11-08 | 7.69 | 7.75 | 7.46 | 7.48 | -0.93% | 85,237 | 64,772,273 |
| 2024-11-07 | 7.36 | 7.57 | 7.26 | 7.55 | +2.72% | 84,731 | 63,122,865 |
| 2024-11-06 | 7.49 | 7.68 | 7.3 | 7.35 | -2% | 83,330 | 61,918,879 |
| 2024-11-05 | 7.24 | 7.56 | 7.22 | 7.5 | +3.88% | 90,014 | 66,559,829 |
| 2024-11-04 | 7.01 | 7.22 | 6.96 | 7.22 | +2.41% | 64,721 | 46,249,281 |
| 2024-11-01 | 7.75 | 7.75 | 7.02 | 7.05 | -9.03% | 128,545 | 93,112,101 |
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：