股票概览
10.38
-4.33%
-0.47
10.88
开盘价
11.92
最高价
9.77
最低价
318,626
成交量
数据更新至: 2024-11-29
技术指标
9.80
MA5 (5日均线)
9.30
MA10 (10日均线)
9.04
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 | 10.88 | 11.92 | 9.77 | 10.38 | -4.33% | 318,626 | 336,373,928 |
| 2024-11-28 | 10.25 | 10.85 | 10.14 | 10.85 | +10.04% | 269,323 | 286,464,701 |
| 2024-11-27 | 9.15 | 9.86 | 9.01 | 9.86 | +10.04% | 159,732 | 155,581,146 |
| 2024-11-26 | 8.93 | 9 | 8.88 | 8.96 | +0.34% | 18,715 | 16,731,732 |
| 2024-11-25 | 8.76 | 8.93 | 8.68 | 8.93 | +2.29% | 19,575 | 17,277,830 |
| 2024-11-22 | 9 | 9.09 | 8.72 | 8.73 | -3% | 31,411 | 28,084,322 |
| 2024-11-21 | 9.02 | 9.06 | 8.9 | 9 | +0.45% | 25,120 | 22,562,113 |
| 2024-11-20 | 8.68 | 8.98 | 8.66 | 8.96 | +2.87% | 30,486 | 27,107,097 |
| 2024-11-19 | 8.6 | 8.71 | 8.52 | 8.71 | +1.63% | 20,347 | 17,549,285 |
| 2024-11-18 | 8.67 | 8.77 | 8.5 | 8.57 | -0.7% | 23,753 | 20,475,404 |
| 2024-11-15 | 8.74 | 8.85 | 8.62 | 8.63 | -1.15% | 21,964 | 19,185,861 |
| 2024-11-14 | 8.92 | 9 | 8.68 | 8.73 | -2.13% | 30,201 | 26,676,612 |
| 2024-11-13 | 8.93 | 9.04 | 8.77 | 8.92 | -0.22% | 30,780 | 27,363,456 |
| 2024-11-12 | 9.07 | 9.17 | 8.86 | 8.94 | -1% | 48,144 | 43,718,607 |
| 2024-11-11 | 8.83 | 9.03 | 8.76 | 9.03 | +2.5% | 36,655 | 32,677,452 |
| 2024-11-08 | 8.9 | 8.96 | 8.76 | 8.81 | -0.79% | 29,574 | 26,142,653 |
| 2024-11-07 | 8.56 | 8.88 | 8.56 | 8.88 | +2.66% | 29,997 | 26,269,121 |
| 2024-11-06 | 8.74 | 8.74 | 8.6 | 8.65 | -0.8% | 29,099 | 25,200,110 |
| 2024-11-05 | 8.55 | 8.72 | 8.5 | 8.72 | +1.99% | 27,639 | 23,854,813 |
| 2024-11-04 | 8.39 | 8.55 | 8.32 | 8.55 | +1.79% | 21,789 | 18,448,307 |
| 2024-11-01 | 8.69 | 8.85 | 8.39 | 8.4 | -3.45% | 38,395 | 32,885,794 |
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：