股票概览
9.12
+0.44%
+0.04
9.14
开盘价
9.25
最高价
8.91
最低价
116,285
成交量
数据更新至: 2024-11-29
技术指标
8.94
MA5 (5日均线)
8.68
MA10 (10日均线)
8.44
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 | 9.14 | 9.25 | 8.91 | 9.12 | +0.44% | 116,285 | 105,581,081 |
| 2024-11-28 | 8.9 | 9.48 | 8.87 | 9.08 | +1.23% | 141,067 | 129,710,204 |
| 2024-11-27 | 8.81 | 9.1 | 8.61 | 8.97 | +1.01% | 139,252 | 122,828,563 |
| 2024-11-26 | 8.72 | 9.1 | 8.71 | 8.88 | +2.78% | 132,111 | 117,699,511 |
| 2024-11-25 | 8.6 | 8.72 | 8.39 | 8.64 | +0.7% | 104,321 | 88,936,513 |
| 2024-11-22 | 8.85 | 9.29 | 8.55 | 8.58 | -2.39% | 209,693 | 187,101,299 |
| 2024-11-21 | 8.33 | 8.88 | 8.28 | 8.79 | +5.52% | 138,473 | 119,103,436 |
| 2024-11-20 | 8.17 | 8.34 | 8.16 | 8.33 | +1.46% | 65,598 | 54,304,886 |
| 2024-11-19 | 8.19 | 8.23 | 7.97 | 8.21 | 0% | 69,395 | 56,422,889 |
| 2024-11-18 | 8.38 | 8.41 | 8.12 | 8.21 | +0.49% | 86,797 | 71,846,896 |
| 2024-11-15 | 8.16 | 8.4 | 8.15 | 8.17 | -0.85% | 60,844 | 50,401,854 |
| 2024-11-14 | 8.39 | 8.44 | 8.21 | 8.24 | -1.2% | 73,051 | 60,595,860 |
| 2024-11-13 | 8.19 | 8.35 | 8.1 | 8.34 | +1.21% | 76,305 | 62,998,533 |
| 2024-11-12 | 8.27 | 8.4 | 8.15 | 8.24 | -0.24% | 85,666 | 70,989,445 |
| 2024-11-11 | 8.14 | 8.27 | 8.01 | 8.26 | +2.1% | 66,069 | 54,118,038 |
| 2024-11-08 | 8.32 | 8.38 | 8.05 | 8.09 | -2.65% | 92,877 | 75,868,185 |
| 2024-11-07 | 8.06 | 8.32 | 8.04 | 8.31 | +2.34% | 94,944 | 77,958,121 |
| 2024-11-06 | 8.11 | 8.18 | 8.04 | 8.12 | +0.25% | 74,760 | 60,612,036 |
| 2024-11-05 | 8.05 | 8.19 | 8.03 | 8.1 | +0.87% | 68,781 | 55,690,880 |
| 2024-11-04 | 7.98 | 8.05 | 7.89 | 8.03 | +1.52% | 48,936 | 39,047,034 |
| 2024-11-01 | 8.2 | 8.27 | 7.88 | 7.91 | -4.12% | 99,617 | 79,802,080 |
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：