股票概览
9.07
-2.26%
-0.21
9.35
开盘价
9.43
最高价
8.78
最低价
221,112
成交量
数据更新至: 2024-11-29
技术指标
8.76
MA5 (5日均线)
8.64
MA10 (10日均线)
8.62
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 | 9.35 | 9.43 | 8.78 | 9.07 | -2.26% | 221,112 | 199,271,357 |
| 2024-11-28 | 8.44 | 9.28 | 8.44 | 9.28 | +9.95% | 121,845 | 109,231,756 |
| 2024-11-27 | 8.41 | 8.46 | 8.17 | 8.44 | +0.36% | 49,381 | 41,185,650 |
| 2024-11-26 | 8.57 | 8.69 | 8.35 | 8.41 | -1.98% | 53,341 | 45,305,986 |
| 2024-11-25 | 8.43 | 8.63 | 8.38 | 8.58 | +0.7% | 68,747 | 58,546,021 |
| 2024-11-22 | 8.7 | 9.05 | 8.51 | 8.52 | -2.85% | 111,831 | 97,923,330 |
| 2024-11-21 | 8.68 | 8.89 | 8.52 | 8.77 | -0.23% | 103,574 | 89,955,987 |
| 2024-11-20 | 8.34 | 9.12 | 8.2 | 8.79 | +5.4% | 120,347 | 104,591,777 |
| 2024-11-19 | 8.21 | 8.34 | 7.98 | 8.34 | +1.46% | 55,350 | 45,255,869 |
| 2024-11-18 | 8.44 | 8.6 | 8.1 | 8.22 | -2.49% | 73,144 | 60,484,595 |
| 2024-11-15 | 8.36 | 8.68 | 8.35 | 8.43 | +0.24% | 78,126 | 66,699,861 |
| 2024-11-14 | 8.66 | 8.7 | 8.4 | 8.41 | -2.32% | 57,050 | 48,600,888 |
| 2024-11-13 | 8.68 | 8.81 | 8.44 | 8.61 | -0.81% | 62,956 | 54,069,853 |
| 2024-11-12 | 8.95 | 8.95 | 8.58 | 8.68 | -2.14% | 92,712 | 81,277,118 |
| 2024-11-11 | 8.75 | 8.95 | 8.63 | 8.87 | +2.07% | 96,610 | 84,964,602 |
| 2024-11-08 | 8.93 | 8.98 | 8.62 | 8.69 | -2.58% | 119,065 | 103,953,255 |
| 2024-11-07 | 8.66 | 8.97 | 8.41 | 8.92 | +3% | 125,396 | 110,377,829 |
| 2024-11-06 | 8.45 | 8.76 | 8.35 | 8.66 | +3.34% | 162,671 | 140,027,530 |
| 2024-11-05 | 8.22 | 8.55 | 8.22 | 8.38 | +1.82% | 164,705 | 137,620,675 |
| 2024-11-04 | 8.23 | 8.6 | 8.23 | 8.23 | -9.96% | 213,598 | 177,005,057 |
| 2024-11-01 | 9.51 | 10.99 | 9.14 | 9.14 | -10.04% | 234,910 | 232,897,460 |
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：