股票概览
9.35
+4%
+0.36
8.9
开盘价
9.61
最高价
8.88
最低价
335,740
成交量
数据更新至: 2024-11-29
技术指标
9.00
MA5 (5日均线)
9.07
MA10 (10日均线)
9.69
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 | 8.9 | 9.61 | 8.88 | 9.35 | +4% | 335,740 | 311,923,544 |
| 2024-11-28 | 9.15 | 9.33 | 8.95 | 8.99 | +0.78% | 206,877 | 189,558,338 |
| 2024-11-27 | 8.69 | 8.92 | 8.42 | 8.92 | +2.06% | 179,447 | 156,164,644 |
| 2024-11-26 | 8.97 | 9.14 | 8.71 | 8.74 | -2.67% | 140,485 | 124,754,152 |
| 2024-11-25 | 8.89 | 9.05 | 8.62 | 8.98 | +0.9% | 180,221 | 158,024,378 |
| 2024-11-22 | 9.45 | 9.48 | 8.88 | 8.9 | -6.71% | 256,002 | 235,497,210 |
| 2024-11-21 | 9.4 | 9.67 | 9.26 | 9.54 | +1.17% | 255,959 | 242,690,713 |
| 2024-11-20 | 9.26 | 9.56 | 9.08 | 9.43 | +2.72% | 248,688 | 232,681,417 |
| 2024-11-19 | 8.61 | 9.37 | 8.56 | 9.18 | +6.13% | 299,456 | 268,388,489 |
| 2024-11-18 | 8.89 | 9.08 | 8.55 | 8.65 | -4% | 259,011 | 225,750,959 |
| 2024-11-15 | 9.7 | 10.02 | 9 | 9.01 | -9.17% | 349,359 | 329,657,866 |
| 2024-11-14 | 10.41 | 10.44 | 9.7 | 9.92 | -5.88% | 310,624 | 315,197,904 |
| 2024-11-13 | 10.87 | 10.87 | 10.31 | 10.54 | -4.01% | 421,083 | 444,421,317 |
| 2024-11-12 | 10.3 | 11.01 | 10.22 | 10.98 | +7.54% | 734,137 | 781,878,710 |
| 2024-11-11 | 10.28 | 10.3 | 10.03 | 10.21 | -1.16% | 331,785 | 336,795,512 |
| 2024-11-08 | 10.2 | 10.46 | 10.03 | 10.33 | -0.29% | 477,906 | 491,270,320 |
| 2024-11-07 | 10 | 10.66 | 9.38 | 10.36 | +0.97% | 679,371 | 674,356,033 |
| 2024-11-06 | 10.43 | 10.78 | 10.07 | 10.26 | -3.3% | 623,556 | 650,785,920 |
| 2024-11-05 | 9.85 | 11.56 | 9.85 | 10.61 | -2.93% | 862,512 | 912,741,344 |
| 2024-11-04 | 10.93 | 10.93 | 10.93 | 10.93 | -9.97% | 110,850 | 121,159,050 |
| 2024-11-01 | 12.5 | 13.08 | 12.14 | 12.14 | -10.01% | 451,213 | 560,621,112 |
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：