股票概览
9.11
+2.47%
+0.22
8.88
开盘价
9.27
最高价
8.86
最低价
654,524
成交量
数据更新至: 2024-11-29
技术指标
8.91
MA5 (5日均线)
8.99
MA10 (10日均线)
9.29
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 | 9.27 | 8.86 | 9.11 | +2.47% | 654,524 | 594,971,204 |
| 2024-11-28 | 8.98 | 9 | 8.86 | 8.89 | -0.78% | 345,204 | 308,367,969 |
| 2024-11-27 | 8.79 | 8.97 | 8.72 | 8.96 | +1.93% | 400,025 | 353,755,766 |
| 2024-11-26 | 8.75 | 8.96 | 8.74 | 8.79 | -0.11% | 346,232 | 306,284,047 |
| 2024-11-25 | 8.81 | 8.82 | 8.65 | 8.8 | +0.23% | 409,301 | 357,887,992 |
| 2024-11-22 | 9.16 | 9.18 | 8.78 | 8.78 | -4.57% | 553,078 | 497,477,135 |
| 2024-11-21 | 9.16 | 9.24 | 9.1 | 9.2 | +0.33% | 433,312 | 397,338,153 |
| 2024-11-20 | 9.15 | 9.23 | 9.08 | 9.17 | +0.11% | 404,194 | 370,070,352 |
| 2024-11-19 | 9.09 | 9.2 | 9 | 9.16 | +1.22% | 396,197 | 360,528,672 |
| 2024-11-18 | 9.17 | 9.26 | 8.98 | 9.05 | -1.2% | 521,997 | 476,787,403 |
| 2024-11-15 | 9.41 | 9.49 | 9.15 | 9.16 | -2.76% | 543,300 | 506,382,057 |
| 2024-11-14 | 9.53 | 9.64 | 9.39 | 9.42 | -1.77% | 540,513 | 514,247,133 |
| 2024-11-13 | 9.51 | 9.66 | 9.44 | 9.59 | -0.1% | 554,148 | 529,148,217 |
| 2024-11-12 | 9.9 | 9.94 | 9.5 | 9.6 | -2.44% | 810,295 | 787,470,413 |
| 2024-11-11 | 9.71 | 9.85 | 9.66 | 9.84 | +0.2% | 766,221 | 747,773,665 |
| 2024-11-08 | 10.23 | 10.3 | 9.78 | 9.82 | -1.9% | 1,238,659 | 1,235,979,414 |
| 2024-11-07 | 9.48 | 10.13 | 9.42 | 10.01 | +4.71% | 1,496,969 | 1,470,445,399 |
| 2024-11-06 | 9.7 | 9.87 | 9.49 | 9.56 | -0.83% | 1,107,699 | 1,070,286,488 |
| 2024-11-05 | 9.29 | 9.68 | 9.21 | 9.64 | +3.66% | 1,198,230 | 1,142,272,892 |
| 2024-11-04 | 9.08 | 9.3 | 9.07 | 9.3 | +2.99% | 676,095 | 621,497,256 |
| 2024-11-01 | 9.12 | 9.25 | 9.01 | 9.03 | -1.31% | 770,324 | 702,813,411 |
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：