股票概览
9.14
+0.44%
+0.04
9.08
开盘价
9.28
最高价
8.91
最低价
96,380
成交量
数据更新至: 2024-11-29
技术指标
8.90
MA5 (5日均线)
8.68
MA10 (10日均线)
8.81
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 | 9.08 | 9.28 | 8.91 | 9.14 | +0.44% | 96,380 | 87,864,948 |
| 2024-11-28 | 8.81 | 9.3 | 8.81 | 9.1 | +3.06% | 136,268 | 124,350,867 |
| 2024-11-27 | 8.42 | 8.9 | 8.42 | 8.83 | -0.34% | 120,898 | 104,426,190 |
| 2024-11-26 | 8.76 | 9.44 | 8.68 | 8.86 | +3.26% | 220,467 | 200,463,838 |
| 2024-11-25 | 8.27 | 8.61 | 8.21 | 8.58 | +3.75% | 58,229 | 49,140,428 |
| 2024-11-22 | 8.55 | 8.64 | 8.23 | 8.27 | -3.27% | 51,815 | 43,781,956 |
| 2024-11-21 | 8.56 | 8.74 | 8.43 | 8.55 | -0.23% | 53,325 | 45,756,335 |
| 2024-11-20 | 8.52 | 8.67 | 8.45 | 8.57 | +0.94% | 41,693 | 35,738,426 |
| 2024-11-19 | 8.39 | 8.49 | 8.2 | 8.49 | +1.56% | 48,929 | 40,867,361 |
| 2024-11-18 | 8.7 | 8.81 | 8.3 | 8.36 | -3.91% | 67,233 | 56,964,231 |
| 2024-11-15 | 8.92 | 9.09 | 8.69 | 8.7 | -2.47% | 59,181 | 52,655,240 |
| 2024-11-14 | 9.16 | 9.29 | 8.9 | 8.92 | -3.78% | 70,616 | 64,089,413 |
| 2024-11-13 | 9.19 | 9.51 | 8.92 | 9.27 | +1.42% | 136,274 | 125,923,726 |
| 2024-11-12 | 9.22 | 9.39 | 9.03 | 9.14 | +0.11% | 114,006 | 105,016,182 |
| 2024-11-11 | 9.5 | 9.51 | 8.93 | 9.13 | +0.55% | 119,000 | 108,669,755 |
| 2024-11-08 | 8.9 | 9.29 | 8.9 | 9.08 | +0.67% | 127,743 | 115,288,429 |
| 2024-11-07 | 8.75 | 9.06 | 8.62 | 9.02 | +1.92% | 100,714 | 90,127,522 |
| 2024-11-06 | 8.73 | 9.01 | 8.64 | 8.85 | +1.14% | 100,702 | 88,875,586 |
| 2024-11-05 | 8.57 | 8.92 | 8.56 | 8.75 | +1.51% | 110,055 | 96,180,731 |
| 2024-11-04 | 8.58 | 8.92 | 8.51 | 8.62 | +2.13% | 94,013 | 81,300,524 |
| 2024-11-01 | 8.9 | 8.97 | 8.41 | 8.44 | -7.46% | 170,327 | 146,432,707 |
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：