股票概览
8.86
-0.23%
-0.02
8.84
开盘价
9.02
最高价
8.81
最低价
162,869
成交量
数据更新至: 2024-11-29
技术指标
8.99
MA5 (5日均线)
9.14
MA10 (10日均线)
9.18
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 | 8.84 | 9.02 | 8.81 | 8.86 | -0.23% | 162,869 | 145,050,949 |
| 2024-11-28 | 9.06 | 9.06 | 8.7 | 8.88 | -1.99% | 189,731 | 167,811,411 |
| 2024-11-27 | 9.01 | 9.07 | 8.81 | 9.06 | +0.22% | 93,386 | 83,733,355 |
| 2024-11-26 | 9.11 | 9.12 | 8.96 | 9.04 | -0.77% | 85,089 | 76,866,773 |
| 2024-11-25 | 9.01 | 9.2 | 8.96 | 9.11 | +1.11% | 89,823 | 81,666,288 |
| 2024-11-22 | 9.32 | 9.38 | 8.98 | 9.01 | -3.64% | 113,484 | 103,867,728 |
| 2024-11-21 | 9.23 | 9.35 | 9.14 | 9.35 | +0.86% | 108,403 | 100,412,490 |
| 2024-11-20 | 9.27 | 9.36 | 9.19 | 9.27 | -0.64% | 112,253 | 103,860,497 |
| 2024-11-19 | 9.36 | 9.49 | 9.13 | 9.33 | -1.27% | 217,813 | 203,092,818 |
| 2024-11-18 | 9.45 | 10 | 9.32 | 9.45 | +1.39% | 437,178 | 421,368,654 |
| 2024-11-15 | 9.3 | 9.47 | 9.16 | 9.32 | -0.85% | 180,108 | 168,296,471 |
| 2024-11-14 | 9.08 | 9.55 | 9.01 | 9.4 | +3.18% | 253,929 | 237,647,575 |
| 2024-11-13 | 8.93 | 9.27 | 8.91 | 9.11 | +1.56% | 184,438 | 168,028,995 |
| 2024-11-12 | 9.11 | 9.11 | 8.9 | 8.97 | -1.32% | 178,408 | 160,474,648 |
| 2024-11-11 | 9.4 | 9.69 | 9 | 9.09 | -3.81% | 247,094 | 226,537,129 |
| 2024-11-08 | 9.68 | 9.75 | 9.36 | 9.45 | -1.66% | 173,554 | 164,541,619 |
| 2024-11-07 | 9.02 | 9.68 | 9.02 | 9.61 | +5.26% | 280,280 | 262,885,994 |
| 2024-11-06 | 9.3 | 9.32 | 8.98 | 9.13 | -0.76% | 205,435 | 187,044,759 |
| 2024-11-05 | 8.9 | 9.33 | 8.86 | 9.2 | +2.91% | 269,430 | 245,836,698 |
| 2024-11-04 | 8.77 | 8.96 | 8.57 | 8.94 | +1.94% | 184,290 | 162,373,538 |
| 2024-11-01 | 8.48 | 9.04 | 8.45 | 8.77 | +3.54% | 289,550 | 253,802,418 |
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：