股票概览
9.03
-3.32%
-0.31
8.88
开盘价
9.3
最高价
8.74
最低价
524,810
成交量
数据更新至: 2024-11-29
技术指标
8.62
MA5 (5日均线)
8.38
MA10 (10日均线)
8.27
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 | 9.3 | 8.74 | 9.03 | -3.32% | 524,810 | 469,484,269 |
| 2024-11-28 | 8.28 | 9.9 | 8.27 | 9.34 | +13.21% | 640,286 | 600,943,140 |
| 2024-11-27 | 8.16 | 8.26 | 7.85 | 8.25 | 0% | 128,146 | 103,062,158 |
| 2024-11-26 | 8.22 | 8.44 | 8.18 | 8.25 | +0.24% | 147,542 | 122,511,430 |
| 2024-11-25 | 8.09 | 8.23 | 7.98 | 8.23 | +1.98% | 92,316 | 74,927,658 |
| 2024-11-22 | 8.5 | 8.54 | 8.04 | 8.07 | -5.83% | 150,207 | 124,325,055 |
| 2024-11-21 | 8.36 | 8.57 | 8.28 | 8.57 | +1.54% | 188,957 | 159,464,068 |
| 2024-11-20 | 7.88 | 8.53 | 7.86 | 8.44 | +6.7% | 215,636 | 179,658,750 |
| 2024-11-19 | 7.7 | 7.91 | 7.63 | 7.91 | +2.73% | 73,668 | 57,198,341 |
| 2024-11-18 | 7.94 | 8 | 7.62 | 7.7 | -2.53% | 99,437 | 77,396,733 |
| 2024-11-15 | 8.08 | 8.2 | 7.88 | 7.9 | -2.71% | 99,518 | 80,295,592 |
| 2024-11-14 | 8.32 | 8.44 | 8.1 | 8.12 | -3.22% | 106,900 | 88,464,820 |
| 2024-11-13 | 8.36 | 8.49 | 8.16 | 8.39 | +0.36% | 128,975 | 107,257,586 |
| 2024-11-12 | 8.38 | 8.62 | 8.23 | 8.36 | -0.59% | 200,767 | 169,769,589 |
| 2024-11-11 | 8.34 | 8.41 | 8.19 | 8.41 | +0.96% | 163,122 | 135,522,589 |
| 2024-11-08 | 8.31 | 8.5 | 8.14 | 8.33 | +0.36% | 208,864 | 174,389,143 |
| 2024-11-07 | 8.04 | 8.37 | 8.03 | 8.3 | +1.84% | 167,417 | 138,272,639 |
| 2024-11-06 | 7.96 | 8.36 | 7.87 | 8.15 | +3.16% | 178,487 | 145,307,906 |
| 2024-11-05 | 7.76 | 7.9 | 7.74 | 7.9 | +1.8% | 97,247 | 76,250,458 |
| 2024-11-04 | 7.66 | 7.76 | 7.61 | 7.76 | +1.57% | 77,149 | 59,438,431 |
| 2024-11-01 | 7.94 | 8.03 | 7.6 | 7.64 | -3.9% | 119,675 | 92,878,749 |
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：