股票概览
9.05
+2.26%
+0.2
8.61
开盘价
9.39
最高价
8.54
最低价
637,343
成交量
数据更新至: 2024-11-29
技术指标
8.09
MA5 (5日均线)
7.73
MA10 (10日均线)
7.57
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 | 8.61 | 9.39 | 8.54 | 9.05 | +2.26% | 637,343 | 574,439,382 |
| 2024-11-28 | 8.11 | 9.33 | 8.06 | 8.85 | +12.88% | 670,747 | 583,252,213 |
| 2024-11-27 | 7.31 | 7.88 | 7.27 | 7.84 | +6.67% | 285,884 | 219,418,915 |
| 2024-11-26 | 7.32 | 7.42 | 7.29 | 7.35 | +0.14% | 56,559 | 41,606,414 |
| 2024-11-25 | 7.35 | 7.41 | 7.2 | 7.34 | -0.14% | 73,059 | 53,226,544 |
| 2024-11-22 | 7.52 | 7.66 | 7.31 | 7.35 | -2.39% | 117,589 | 88,270,667 |
| 2024-11-21 | 7.35 | 7.65 | 7.33 | 7.53 | +1.89% | 136,858 | 102,671,190 |
| 2024-11-20 | 7.3 | 7.39 | 7.2 | 7.39 | +1.09% | 67,993 | 49,774,647 |
| 2024-11-19 | 7.3 | 7.31 | 7.1 | 7.31 | +0.83% | 82,623 | 59,592,186 |
| 2024-11-18 | 7.21 | 7.49 | 7.17 | 7.25 | +1.12% | 111,165 | 81,489,543 |
| 2024-11-15 | 7.3 | 7.41 | 7.15 | 7.17 | -1.92% | 68,370 | 49,912,782 |
| 2024-11-14 | 7.54 | 7.58 | 7.3 | 7.31 | -3.43% | 86,165 | 63,899,003 |
| 2024-11-13 | 7.49 | 7.62 | 7.41 | 7.57 | 0% | 82,771 | 62,191,684 |
| 2024-11-12 | 7.75 | 7.76 | 7.5 | 7.57 | -2.7% | 129,983 | 99,335,742 |
| 2024-11-11 | 7.51 | 7.79 | 7.49 | 7.78 | +3.18% | 184,646 | 141,637,848 |
| 2024-11-08 | 7.71 | 7.78 | 7.49 | 7.54 | -1.31% | 148,410 | 112,585,367 |
| 2024-11-07 | 7.29 | 7.68 | 7.22 | 7.64 | +4.8% | 204,033 | 153,154,219 |
| 2024-11-06 | 7.22 | 7.32 | 7.18 | 7.29 | +0.55% | 108,026 | 78,545,500 |
| 2024-11-05 | 7.1 | 7.26 | 7.07 | 7.25 | +2.26% | 97,942 | 70,360,349 |
| 2024-11-04 | 7.06 | 7.13 | 7 | 7.09 | +0.42% | 80,176 | 56,615,087 |
| 2024-11-01 | 7.25 | 7.33 | 6.97 | 7.06 | -3.68% | 134,198 | 95,711,851 |
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：