股票概览
9.05
+1.23%
+0.11
8.97
开盘价
9.13
最高价
8.96
最低价
1,452,638
成交量
数据更新至: 2024-11-29
技术指标
8.94
MA5 (5日均线)
8.98
MA10 (10日均线)
9.02
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 | 8.97 | 9.13 | 8.96 | 9.05 | +1.23% | 1,452,638 | 1,317,654,213 |
| 2024-11-28 | 9.06 | 9.08 | 8.93 | 8.94 | 0% | 1,261,034 | 1,134,732,775 |
| 2024-11-27 | 8.89 | 8.98 | 8.81 | 8.94 | +0.34% | 828,064 | 737,873,323 |
| 2024-11-26 | 8.85 | 8.94 | 8.8 | 8.91 | +0.34% | 911,335 | 809,231,039 |
| 2024-11-25 | 8.86 | 8.94 | 8.84 | 8.88 | +0.23% | 815,478 | 724,211,878 |
| 2024-11-22 | 9.02 | 9.08 | 8.85 | 8.86 | -1.99% | 870,946 | 779,532,827 |
| 2024-11-21 | 9.03 | 9.05 | 8.99 | 9.04 | +0.22% | 525,529 | 474,013,181 |
| 2024-11-20 | 9.06 | 9.1 | 8.98 | 9.02 | -0.44% | 667,733 | 602,478,331 |
| 2024-11-19 | 9.09 | 9.14 | 8.93 | 9.06 | -0.11% | 949,823 | 859,717,904 |
| 2024-11-18 | 9.09 | 9.22 | 9.04 | 9.07 | +0.89% | 1,637,266 | 1,496,096,574 |
| 2024-11-15 | 9.03 | 9.15 | 8.95 | 8.99 | -0.44% | 1,241,835 | 1,124,427,536 |
| 2024-11-14 | 8.94 | 9.1 | 8.92 | 9.03 | +0.67% | 1,169,152 | 1,058,070,541 |
| 2024-11-13 | 8.84 | 9 | 8.83 | 8.97 | +1.47% | 1,166,887 | 1,044,253,960 |
| 2024-11-12 | 8.87 | 9.05 | 8.82 | 8.84 | -0.45% | 1,353,600 | 1,205,933,979 |
| 2024-11-11 | 9.1 | 9.11 | 8.84 | 8.88 | -2.74% | 1,791,041 | 1,596,719,442 |
| 2024-11-08 | 9.26 | 9.31 | 9.07 | 9.13 | -1.4% | 1,213,972 | 1,114,605,634 |
| 2024-11-07 | 9.11 | 9.27 | 9.01 | 9.26 | +1.2% | 1,341,676 | 1,227,239,640 |
| 2024-11-06 | 9.19 | 9.22 | 9.11 | 9.15 | -0.54% | 820,868 | 752,412,508 |
| 2024-11-05 | 9.12 | 9.24 | 9.11 | 9.2 | +0.44% | 968,644 | 887,210,196 |
| 2024-11-04 | 8.93 | 9.17 | 8.85 | 9.16 | +2.46% | 1,504,518 | 1,362,635,909 |
| 2024-11-01 | 8.84 | 8.98 | 8.8 | 8.94 | +1.48% | 1,042,840 | 929,333,440 |
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：