股票概览
9.11
+4.71%
+0.41
8.68
开盘价
9.32
最高价
8.6
最低价
150,898
成交量
数据更新至: 2024-11-29
技术指标
8.66
MA5 (5日均线)
8.39
MA10 (10日均线)
8.28
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 | 8.68 | 9.32 | 8.6 | 9.11 | +4.71% | 150,898 | 136,419,878 |
| 2024-11-28 | 8.35 | 8.78 | 8.35 | 8.7 | +1.64% | 86,964 | 75,238,028 |
| 2024-11-27 | 8.49 | 8.64 | 8.19 | 8.56 | -0.93% | 93,673 | 78,941,001 |
| 2024-11-26 | 8.38 | 8.89 | 8.24 | 8.64 | +3.97% | 130,918 | 112,608,471 |
| 2024-11-25 | 7.93 | 8.55 | 7.9 | 8.31 | +5.32% | 77,646 | 64,069,142 |
| 2024-11-22 | 8.2 | 8.23 | 7.89 | 7.89 | -4.13% | 32,476 | 26,239,243 |
| 2024-11-21 | 8.25 | 8.29 | 8.13 | 8.23 | -0.6% | 26,347 | 21,602,716 |
| 2024-11-20 | 8.12 | 8.28 | 8.08 | 8.28 | +1.72% | 41,488 | 34,130,481 |
| 2024-11-19 | 8.03 | 8.14 | 7.95 | 8.14 | +1.37% | 33,671 | 27,165,710 |
| 2024-11-18 | 8.09 | 8.3 | 7.99 | 8.03 | -0.25% | 37,300 | 30,184,904 |
| 2024-11-15 | 8.04 | 8.23 | 8 | 8.05 | +0.25% | 28,245 | 22,953,227 |
| 2024-11-14 | 8.24 | 8.27 | 8.02 | 8.03 | -2.55% | 32,235 | 26,195,794 |
| 2024-11-13 | 8.28 | 8.38 | 8.08 | 8.24 | -0.24% | 33,558 | 27,586,430 |
| 2024-11-12 | 8.26 | 8.42 | 8.2 | 8.26 | +0.98% | 58,214 | 48,474,355 |
| 2024-11-11 | 8.25 | 8.35 | 8.11 | 8.18 | -1.21% | 46,150 | 37,748,728 |
| 2024-11-08 | 8.46 | 8.49 | 8.26 | 8.28 | -1.08% | 46,699 | 38,910,005 |
| 2024-11-07 | 8.13 | 8.41 | 8.11 | 8.37 | +2.45% | 48,172 | 40,042,457 |
| 2024-11-06 | 8.14 | 8.22 | 8.01 | 8.17 | +0.74% | 41,280 | 33,578,623 |
| 2024-11-05 | 8.06 | 8.13 | 8 | 8.11 | +0.75% | 31,315 | 25,324,724 |
| 2024-11-04 | 7.95 | 8.06 | 7.86 | 8.05 | +1.77% | 24,930 | 19,889,730 |
| 2024-11-01 | 8.16 | 8.16 | 7.81 | 7.91 | -3.3% | 37,406 | 29,777,887 |
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：