股票概览
8.79
+2.45%
+0.21
9
开盘价
9.49
最高价
8.28
最低价
495,430
成交量
数据更新至: 2024-11-29
技术指标
8.34
MA5 (5日均线)
8.11
MA10 (10日均线)
8.18
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 | 9.49 | 8.28 | 8.79 | +2.45% | 495,430 | 437,362,391 |
| 2024-11-28 | 8.28 | 8.8 | 8.18 | 8.58 | +3.62% | 272,548 | 230,848,031 |
| 2024-11-27 | 7.91 | 8.28 | 7.64 | 8.28 | +3.89% | 176,320 | 142,316,203 |
| 2024-11-26 | 8.05 | 8.2 | 7.87 | 7.97 | -1.12% | 98,509 | 79,272,672 |
| 2024-11-25 | 7.98 | 8.13 | 7.66 | 8.06 | +3.07% | 117,305 | 92,870,515 |
| 2024-11-22 | 8.14 | 8.36 | 7.81 | 7.82 | -4.52% | 139,367 | 113,290,579 |
| 2024-11-21 | 7.99 | 8.49 | 7.91 | 8.19 | +2.12% | 143,373 | 116,916,113 |
| 2024-11-20 | 7.61 | 8.16 | 7.6 | 8.02 | +3.62% | 141,250 | 112,087,231 |
| 2024-11-19 | 7.62 | 7.74 | 7.41 | 7.74 | +1.57% | 107,218 | 81,034,672 |
| 2024-11-18 | 8.47 | 8.5 | 7.49 | 7.62 | -9.72% | 217,004 | 168,462,938 |
| 2024-11-15 | 8.16 | 8.55 | 8.14 | 8.44 | +3.05% | 239,831 | 201,491,414 |
| 2024-11-14 | 8.5 | 8.58 | 8.18 | 8.19 | -4.1% | 150,115 | 125,459,828 |
| 2024-11-13 | 8.4 | 8.59 | 8.11 | 8.54 | +3.14% | 218,539 | 183,898,885 |
| 2024-11-12 | 8.64 | 8.64 | 8.01 | 8.28 | -3.5% | 178,820 | 149,657,357 |
| 2024-11-11 | 8.3 | 8.6 | 8.23 | 8.58 | +2.75% | 176,336 | 149,239,170 |
| 2024-11-08 | 8.37 | 8.48 | 8.2 | 8.35 | +1.46% | 191,873 | 160,086,649 |
| 2024-11-07 | 7.99 | 8.23 | 7.91 | 8.23 | +2.36% | 151,766 | 122,877,642 |
| 2024-11-06 | 8 | 8.17 | 7.89 | 8.04 | +0.12% | 179,567 | 144,544,813 |
| 2024-11-05 | 7.74 | 8.07 | 7.74 | 8.03 | +3.21% | 159,276 | 126,458,586 |
| 2024-11-04 | 7.72 | 7.88 | 7.6 | 7.78 | +2.23% | 128,725 | 99,883,109 |
| 2024-11-01 | 8.31 | 8.33 | 7.53 | 7.61 | -9.94% | 267,951 | 211,558,311 |
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：