股票概览
8.82
+9.98%
+0.8
8.42
开盘价
8.82
最高价
8.2
最低价
2,909,830
成交量
数据更新至: 2024-11-29
技术指标
7.52
MA5 (5日均线)
7.17
MA10 (10日均线)
6.38
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 | 8.42 | 8.82 | 8.2 | 8.82 | +9.98% | 2,909,830 | 2,512,905,498 |
| 2024-11-28 | 7.4 | 8.02 | 7.4 | 8.02 | +10.01% | 1,750,836 | 1,363,411,048 |
| 2024-11-27 | 6.92 | 7.76 | 6.7 | 7.29 | +3.4% | 3,426,173 | 2,494,544,484 |
| 2024-11-26 | 6.42 | 7.05 | 6.1 | 7.05 | +9.98% | 1,981,713 | 1,334,128,366 |
| 2024-11-25 | 6.66 | 6.82 | 6.26 | 6.41 | -7.9% | 2,292,278 | 1,476,104,986 |
| 2024-11-22 | 6.49 | 7.07 | 6.45 | 6.96 | +8.24% | 2,894,764 | 2,020,506,850 |
| 2024-11-21 | 6.65 | 7.09 | 6.35 | 6.43 | -5.86% | 2,301,956 | 1,512,574,235 |
| 2024-11-20 | 6.34 | 7.3 | 6.34 | 6.83 | -2.98% | 3,059,110 | 2,072,333,195 |
| 2024-11-19 | 7.3 | 7.57 | 6.9 | 7.04 | +2.33% | 3,964,166 | 2,894,628,886 |
| 2024-11-18 | 6.88 | 6.88 | 6.88 | 6.88 | +10.08% | 305,670 | 210,301,043 |
| 2024-11-15 | 5.6 | 6.25 | 5.53 | 6.25 | +10.04% | 2,059,483 | 1,230,262,105 |
| 2024-11-14 | 5.9 | 6.01 | 5.65 | 5.68 | -6.89% | 1,626,781 | 941,013,830 |
| 2024-11-13 | 5.82 | 6.46 | 5.67 | 6.1 | +3.92% | 2,287,597 | 1,419,472,289 |
| 2024-11-12 | 5.35 | 5.87 | 5.33 | 5.87 | +9.93% | 828,201 | 461,933,379 |
| 2024-11-11 | 5.31 | 5.36 | 5.24 | 5.34 | -0.19% | 302,045 | 159,961,802 |
| 2024-11-08 | 5.49 | 5.54 | 5.34 | 5.35 | -2.19% | 401,256 | 217,166,917 |
| 2024-11-07 | 5.3 | 5.47 | 5.26 | 5.47 | +3.01% | 434,996 | 235,466,102 |
| 2024-11-06 | 5.31 | 5.39 | 5.25 | 5.31 | +0.19% | 287,870 | 152,683,181 |
| 2024-11-05 | 5.18 | 5.31 | 5.17 | 5.3 | +1.92% | 334,499 | 175,861,071 |
| 2024-11-04 | 5.17 | 5.2 | 5.14 | 5.2 | +0.39% | 154,059 | 79,589,915 |
| 2024-11-01 | 5.24 | 5.28 | 5.13 | 5.18 | -1.33% | 240,964 | 125,280,690 |
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：