股票概览
9.26
+2.21%
+0.2
9.6
开盘价
9.96
最高价
8.66
最低价
657,789
成交量
数据更新至: 2024-11-29
技术指标
8.68
MA5 (5日均线)
8.26
MA10 (10日均线)
7.99
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 | 9.6 | 9.96 | 8.66 | 9.26 | +2.21% | 657,789 | 603,948,991 |
| 2024-11-28 | 9.05 | 9.06 | 9.02 | 9.06 | +9.95% | 169,186 | 153,245,027 |
| 2024-11-27 | 8.09 | 8.31 | 7.81 | 8.24 | +0.61% | 222,476 | 180,298,802 |
| 2024-11-26 | 8.5 | 8.57 | 8.09 | 8.19 | -5.54% | 305,726 | 252,220,990 |
| 2024-11-25 | 8 | 9.08 | 7.83 | 8.67 | +5.09% | 442,434 | 371,133,970 |
| 2024-11-22 | 8.15 | 8.82 | 7.98 | 8.25 | +2.87% | 427,810 | 365,076,578 |
| 2024-11-21 | 7.8 | 8.13 | 7.74 | 8.02 | +2.3% | 133,586 | 106,782,715 |
| 2024-11-20 | 7.62 | 7.88 | 7.6 | 7.84 | +2.48% | 72,785 | 56,469,075 |
| 2024-11-19 | 7.44 | 7.65 | 7.27 | 7.65 | +3.24% | 83,615 | 62,372,497 |
| 2024-11-18 | 7.88 | 7.94 | 7.36 | 7.41 | -5.24% | 121,269 | 91,549,972 |
| 2024-11-15 | 7.74 | 8.1 | 7.72 | 7.82 | +1.82% | 135,361 | 107,019,304 |
| 2024-11-14 | 8.01 | 8.04 | 7.65 | 7.68 | -4.95% | 106,797 | 83,532,177 |
| 2024-11-13 | 7.98 | 8.15 | 7.85 | 8.08 | +1.25% | 120,649 | 96,918,084 |
| 2024-11-12 | 8 | 8.19 | 7.89 | 7.98 | +0.25% | 171,982 | 138,001,766 |
| 2024-11-11 | 7.85 | 7.97 | 7.71 | 7.96 | +0.63% | 166,207 | 130,137,313 |
| 2024-11-08 | 8.28 | 8.44 | 7.85 | 7.91 | -2.22% | 334,338 | 270,386,078 |
| 2024-11-07 | 7.3 | 8.09 | 7.27 | 8.09 | +10.07% | 224,957 | 176,984,391 |
| 2024-11-06 | 7.26 | 7.39 | 7.18 | 7.35 | +0.82% | 92,382 | 67,533,227 |
| 2024-11-05 | 7.14 | 7.35 | 7.08 | 7.29 | +2.53% | 100,721 | 72,883,119 |
| 2024-11-04 | 6.83 | 7.25 | 6.77 | 7.11 | +5.02% | 113,007 | 79,290,195 |
| 2024-11-01 | 7.04 | 7.06 | 6.71 | 6.77 | -4.24% | 96,524 | 65,942,500 |
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：