股票概览
10.04
+19.95%
+1.67
8.77
开盘价
10.04
最高价
8.77
最低价
1,181,342
成交量
数据更新至: 2024-11-29
技术指标
8.63
MA5 (5日均线)
8.57
MA10 (10日均线)
8.42
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 | 8.77 | 10.04 | 8.77 | 10.04 | +19.95% | 1,181,342 | 1,147,419,203 |
| 2024-11-28 | 8.09 | 8.51 | 8.03 | 8.37 | +3.21% | 212,951 | 176,132,094 |
| 2024-11-27 | 8.16 | 8.19 | 7.78 | 8.11 | -0.49% | 191,416 | 152,094,552 |
| 2024-11-26 | 8.25 | 8.55 | 8.14 | 8.15 | -3.66% | 184,118 | 153,162,372 |
| 2024-11-25 | 8.12 | 8.47 | 8.12 | 8.46 | +3.17% | 202,356 | 167,853,711 |
| 2024-11-22 | 8.6 | 8.8 | 8.18 | 8.2 | -4.87% | 273,155 | 231,022,151 |
| 2024-11-21 | 8.8 | 9 | 8.55 | 8.62 | -4.12% | 292,344 | 254,599,206 |
| 2024-11-20 | 8.28 | 8.99 | 8.08 | 8.99 | +7.66% | 398,480 | 345,290,825 |
| 2024-11-19 | 8.15 | 8.48 | 7.92 | 8.35 | -0.12% | 306,776 | 250,382,619 |
| 2024-11-18 | 9.15 | 9.21 | 8.2 | 8.36 | -8.63% | 448,746 | 385,941,494 |
| 2024-11-15 | 8.61 | 9.52 | 8.52 | 9.15 | +3.98% | 742,670 | 673,282,874 |
| 2024-11-14 | 8.23 | 8.82 | 8.1 | 8.8 | +6.8% | 601,151 | 514,558,122 |
| 2024-11-13 | 8.11 | 8.34 | 8 | 8.24 | +1.1% | 169,503 | 138,357,789 |
| 2024-11-12 | 8.32 | 8.46 | 8.01 | 8.15 | -1.69% | 165,224 | 136,175,263 |
| 2024-11-11 | 8 | 8.3 | 7.96 | 8.29 | +2.85% | 166,701 | 136,870,720 |
| 2024-11-08 | 8.24 | 8.39 | 8.04 | 8.06 | -1.1% | 150,318 | 123,108,101 |
| 2024-11-07 | 7.93 | 8.19 | 7.93 | 8.15 | +1.88% | 137,810 | 111,865,239 |
| 2024-11-06 | 7.97 | 8.2 | 7.95 | 8 | 0% | 163,083 | 131,910,685 |
| 2024-11-05 | 7.82 | 8.04 | 7.82 | 8 | +1.78% | 126,729 | 100,669,668 |
| 2024-11-04 | 7.93 | 7.99 | 7.77 | 7.86 | +0.9% | 93,486 | 73,613,824 |
| 2024-11-01 | 8.03 | 8.26 | 7.78 | 7.79 | -4.42% | 163,100 | 129,546,626 |
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：