股票概览
8.94
-0.56%
-0.05
8.96
开盘价
9.01
最高价
8.66
最低价
220,252
成交量
数据更新至: 2024-11-29
技术指标
9.28
MA5 (5日均线)
9.46
MA10 (10日均线)
9.21
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 | 8.96 | 9.01 | 8.66 | 8.94 | -0.56% | 220,252 | 194,883,492 |
| 2024-11-28 | 9.24 | 9.37 | 8.96 | 8.99 | -4.06% | 230,996 | 210,684,244 |
| 2024-11-27 | 9.26 | 9.37 | 8.87 | 9.37 | +0.43% | 238,757 | 217,491,858 |
| 2024-11-26 | 9.88 | 9.88 | 9.3 | 9.33 | -4.5% | 277,583 | 265,714,427 |
| 2024-11-25 | 9.54 | 9.95 | 9.3 | 9.77 | +0.93% | 336,644 | 323,441,134 |
| 2024-11-22 | 9.74 | 10.29 | 9.58 | 9.68 | -1.12% | 473,408 | 472,839,447 |
| 2024-11-21 | 9.67 | 9.82 | 9.55 | 9.79 | +0.41% | 176,686 | 171,211,977 |
| 2024-11-20 | 9.4 | 9.79 | 9.38 | 9.75 | +2.74% | 243,974 | 234,177,907 |
| 2024-11-19 | 9.55 | 9.66 | 9.23 | 9.49 | +0.53% | 267,057 | 250,759,808 |
| 2024-11-18 | 9.16 | 9.58 | 9.03 | 9.44 | +3.62% | 304,972 | 285,546,123 |
| 2024-11-15 | 8.98 | 9.37 | 8.98 | 9.11 | +0.55% | 158,277 | 145,783,420 |
| 2024-11-14 | 9.25 | 9.32 | 9.02 | 9.06 | -2.48% | 145,188 | 132,814,469 |
| 2024-11-13 | 8.71 | 9.37 | 8.66 | 9.29 | +5.69% | 298,343 | 273,837,175 |
| 2024-11-12 | 8.88 | 9.04 | 8.72 | 8.79 | -1.35% | 154,366 | 136,754,315 |
| 2024-11-11 | 9.06 | 9.07 | 8.83 | 8.91 | -1.22% | 122,308 | 109,266,561 |
| 2024-11-08 | 9.12 | 9.21 | 8.92 | 9.02 | -0.99% | 157,817 | 142,393,113 |
| 2024-11-07 | 9.02 | 9.23 | 8.96 | 9.11 | +0.55% | 151,189 | 138,117,882 |
| 2024-11-06 | 8.73 | 9.16 | 8.7 | 9.06 | +3.19% | 212,140 | 189,767,212 |
| 2024-11-05 | 8.63 | 8.83 | 8.57 | 8.78 | +1.97% | 128,907 | 111,981,803 |
| 2024-11-04 | 8.82 | 8.9 | 8.49 | 8.61 | -0.92% | 114,265 | 98,392,345 |
| 2024-11-01 | 8.8 | 8.99 | 8.68 | 8.69 | -0.69% | 158,625 | 140,197,018 |
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：