股票概览
8.5
+0.12%
+0.01
8.45
开盘价
8.77
最高价
8.16
最低价
5,587,898
成交量
数据更新至: 2024-11-29
技术指标
8.75
MA5 (5日均线)
9.17
MA10 (10日均线)
9.82
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 | 8.45 | 8.77 | 8.16 | 8.5 | +0.12% | 5,587,898 | 4,702,448,740 |
| 2024-11-28 | 8.86 | 8.92 | 8.48 | 8.49 | -3.96% | 4,210,349 | 3,648,591,405 |
| 2024-11-27 | 8.75 | 8.9 | 8.52 | 8.84 | -0.23% | 4,102,380 | 3,570,198,524 |
| 2024-11-26 | 8.92 | 9.24 | 8.69 | 8.86 | -2.32% | 4,346,633 | 3,901,091,521 |
| 2024-11-25 | 9.76 | 9.77 | 9.07 | 9.07 | -7.92% | 4,621,090 | 4,290,174,773 |
| 2024-11-22 | 10.3 | 10.4 | 9.6 | 9.85 | -2.28% | 6,192,799 | 6,186,492,002 |
| 2024-11-21 | 9.56 | 10.45 | 9.53 | 10.08 | +2.34% | 7,174,483 | 7,253,762,324 |
| 2024-11-20 | 9.3 | 10.19 | 9.09 | 9.85 | +5.01% | 7,362,516 | 7,022,277,478 |
| 2024-11-19 | 8.48 | 9.6 | 8.33 | 9.38 | +6.83% | 6,537,985 | 5,786,763,165 |
| 2024-11-18 | 9.5 | 9.5 | 8.78 | 8.78 | -9.95% | 6,203,500 | 5,622,364,869 |
| 2024-11-15 | 9.42 | 10.16 | 8.91 | 9.75 | +0.83% | 8,810,677 | 8,346,731,849 |
| 2024-11-14 | 10.3 | 10.47 | 9.66 | 9.67 | -9.71% | 7,456,902 | 7,446,226,222 |
| 2024-11-13 | 10.94 | 11.12 | 10.36 | 10.71 | +1.23% | 6,376,100 | 6,819,283,168 |
| 2024-11-12 | 10.71 | 11.48 | 10.1 | 10.58 | -4.43% | 9,532,731 | 10,123,424,029 |
| 2024-11-11 | 11.09 | 11.97 | 11.07 | 11.07 | -10% | 15,183,332 | 17,077,863,460 |
| 2024-11-08 | 11 | 12.3 | 11 | 12.3 | +10.02% | 15,428,647 | 18,568,694,994 |
| 2024-11-07 | 11.45 | 11.86 | 10.22 | 11.18 | +3.71% | 21,771,012 | 24,892,339,051 |
| 2024-11-06 | 10.78 | 10.78 | 10.78 | 10.78 | +10% | 547,204 | 589,886,192 |
| 2024-11-05 | 9.65 | 9.8 | 9.46 | 9.8 | +9.99% | 3,162,203 | 3,062,608,563 |
| 2024-11-04 | 7.6 | 8.91 | 7.6 | 8.91 | +10% | 12,667,985 | 10,740,611,067 |
| 2024-11-01 | 9 | 9.7 | 8.1 | 8.1 | -10% | 11,884,619 | 10,295,347,613 |
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：