股票概览
8.97
-0.33%
-0.03
9.03
开盘价
9.03
最高价
8.8
最低价
87,315
成交量
数据更新至: 2024-11-29
技术指标
8.90
MA5 (5日均线)
8.87
MA10 (10日均线)
8.86
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 | 9.03 | 9.03 | 8.8 | 8.97 | -0.33% | 87,315 | 77,966,243 |
| 2024-11-28 | 8.9 | 9.22 | 8.86 | 9 | +0.9% | 92,962 | 83,889,013 |
| 2024-11-27 | 8.73 | 8.93 | 8.63 | 8.92 | +1.83% | 57,190 | 50,311,523 |
| 2024-11-26 | 8.87 | 8.93 | 8.74 | 8.76 | -1.02% | 40,884 | 36,138,460 |
| 2024-11-25 | 8.78 | 8.93 | 8.67 | 8.85 | +0.57% | 41,549 | 36,559,265 |
| 2024-11-22 | 9.06 | 9.06 | 8.8 | 8.8 | -2.22% | 76,444 | 68,217,602 |
| 2024-11-21 | 9.03 | 9.29 | 8.93 | 9 | +0.22% | 109,556 | 99,786,443 |
| 2024-11-20 | 8.86 | 9.02 | 8.76 | 8.98 | +1.58% | 78,086 | 69,951,760 |
| 2024-11-19 | 8.63 | 8.85 | 8.59 | 8.84 | +2.67% | 59,569 | 51,886,932 |
| 2024-11-18 | 8.72 | 8.92 | 8.52 | 8.61 | -1.26% | 83,983 | 72,987,633 |
| 2024-11-15 | 8.76 | 9 | 8.72 | 8.72 | -1.25% | 70,058 | 62,099,849 |
| 2024-11-14 | 9.06 | 9.2 | 8.8 | 8.83 | -3.07% | 94,917 | 85,068,026 |
| 2024-11-13 | 8.86 | 9.15 | 8.67 | 9.11 | +2.59% | 107,672 | 95,653,311 |
| 2024-11-12 | 8.75 | 9.09 | 8.71 | 8.88 | +1.25% | 110,361 | 98,300,707 |
| 2024-11-11 | 8.66 | 8.91 | 8.66 | 8.77 | +0.57% | 85,415 | 74,797,977 |
| 2024-11-08 | 8.93 | 9.02 | 8.7 | 8.72 | -1.69% | 85,288 | 75,181,900 |
| 2024-11-07 | 8.76 | 9.05 | 8.72 | 8.87 | +0.45% | 80,580 | 71,715,505 |
| 2024-11-06 | 8.9 | 9.05 | 8.76 | 8.83 | -0.9% | 82,808 | 73,477,729 |
| 2024-11-05 | 8.74 | 8.94 | 8.61 | 8.91 | +1.83% | 92,254 | 81,087,520 |
| 2024-11-04 | 8.81 | 8.92 | 8.62 | 8.75 | -1.91% | 79,962 | 70,107,088 |
| 2024-11-01 | 9.01 | 9.29 | 8.89 | 8.92 | -1% | 148,768 | 135,035,002 |
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：