股票概览
9.38
+4.11%
+0.37
8.93
开盘价
9.57
最高价
8.88
最低价
1,244,198
成交量
数据更新至: 2024-11-29
技术指标
9.36
MA5 (5日均线)
9.85
MA10 (10日均线)
9.52
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 | 9.57 | 8.88 | 9.38 | +4.11% | 1,244,198 | 1,159,848,691 |
| 2024-11-28 | 9.19 | 9.39 | 8.98 | 9.01 | -3.74% | 932,446 | 851,702,039 |
| 2024-11-27 | 8.88 | 9.37 | 8.66 | 9.36 | +1.74% | 1,069,053 | 967,653,601 |
| 2024-11-26 | 9.91 | 10.09 | 9.15 | 9.2 | -6.41% | 1,410,221 | 1,350,176,482 |
| 2024-11-25 | 10.79 | 11.2 | 9.52 | 9.83 | -9.82% | 1,827,298 | 1,826,340,086 |
| 2024-11-22 | 11.46 | 12.1 | 10.78 | 10.9 | -2.33% | 2,483,133 | 2,851,237,691 |
| 2024-11-21 | 11.48 | 11.86 | 10.9 | 11.16 | +1.55% | 3,435,555 | 3,922,958,724 |
| 2024-11-20 | 8.9 | 10.99 | 8.76 | 10.99 | +19.98% | 1,513,164 | 1,577,945,995 |
| 2024-11-19 | 8.8 | 9.25 | 8.49 | 9.16 | -3.78% | 1,429,763 | 1,266,840,207 |
| 2024-11-18 | 8.9 | 10.58 | 8.69 | 9.52 | +6.01% | 1,798,838 | 1,738,307,207 |
| 2024-11-15 | 8.95 | 9.47 | 8.91 | 8.98 | -0.88% | 849,441 | 781,244,678 |
| 2024-11-14 | 9.44 | 9.8 | 9.05 | 9.06 | -4.63% | 832,163 | 777,657,737 |
| 2024-11-13 | 9.57 | 9.72 | 9.09 | 9.5 | -2.96% | 1,148,497 | 1,076,627,444 |
| 2024-11-12 | 10.06 | 11.05 | 9.65 | 9.79 | -3.55% | 1,641,981 | 1,680,834,090 |
| 2024-11-11 | 9.65 | 10.47 | 9.3 | 10.15 | +6.84% | 1,890,941 | 1,870,056,219 |
| 2024-11-08 | 9.39 | 10.2 | 9.3 | 9.5 | -0.21% | 1,781,664 | 1,725,506,498 |
| 2024-11-07 | 9.16 | 9.7 | 8.96 | 9.52 | +3.93% | 1,918,984 | 1,800,880,196 |
| 2024-11-06 | 8.39 | 9.49 | 8.26 | 9.16 | +9.83% | 1,726,958 | 1,535,760,722 |
| 2024-11-05 | 7.88 | 8.45 | 7.81 | 8.34 | +5.84% | 759,149 | 620,543,415 |
| 2024-11-04 | 7.74 | 7.94 | 7.69 | 7.88 | +1.03% | 501,069 | 391,694,308 |
| 2024-11-01 | 8.76 | 8.76 | 7.7 | 7.8 | -10.96% | 1,006,212 | 818,140,140 |
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：