股票概览
9.1
+1.11%
+0.1
9.08
开盘价
9.35
最高价
8.8
最低价
149,970
成交量
数据更新至: 2024-11-29
技术指标
8.96
MA5 (5日均线)
8.85
MA10 (10日均线)
8.91
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 | 9.35 | 8.8 | 9.1 | +1.11% | 149,970 | 136,575,226 |
| 2024-11-28 | 9.07 | 9.27 | 8.92 | 9 | +0.11% | 132,064 | 119,791,484 |
| 2024-11-27 | 8.65 | 9.01 | 8.25 | 8.99 | +3.81% | 119,949 | 103,105,568 |
| 2024-11-26 | 9.05 | 9.19 | 8.64 | 8.66 | -4.1% | 120,862 | 107,634,953 |
| 2024-11-25 | 9.19 | 9.29 | 8.51 | 9.03 | 0% | 144,661 | 127,701,648 |
| 2024-11-22 | 8.99 | 9.82 | 8.81 | 9.03 | +0.67% | 218,033 | 204,737,496 |
| 2024-11-21 | 8.96 | 9.15 | 8.81 | 8.97 | 0% | 114,471 | 102,851,011 |
| 2024-11-20 | 8.5 | 8.99 | 8.47 | 8.97 | +5.28% | 131,244 | 115,182,514 |
| 2024-11-19 | 8.23 | 8.55 | 8.06 | 8.52 | +3.65% | 114,096 | 94,558,145 |
| 2024-11-18 | 9.03 | 9.1 | 8.16 | 8.22 | -9.87% | 171,347 | 143,860,285 |
| 2024-11-15 | 9.13 | 9.79 | 9.08 | 9.12 | -0.44% | 198,893 | 187,395,667 |
| 2024-11-14 | 9.68 | 9.74 | 9.14 | 9.16 | -6.63% | 215,820 | 204,103,437 |
| 2024-11-13 | 9.6 | 10.26 | 9.42 | 9.81 | +6.75% | 314,791 | 310,500,041 |
| 2024-11-12 | 9.51 | 9.54 | 9.05 | 9.19 | -2.96% | 135,796 | 126,368,436 |
| 2024-11-11 | 8.88 | 9.51 | 8.85 | 9.47 | +5.22% | 132,772 | 123,610,573 |
| 2024-11-08 | 9 | 9.21 | 8.88 | 9 | +1.81% | 123,495 | 111,905,698 |
| 2024-11-07 | 8.42 | 8.85 | 8.4 | 8.84 | +4.37% | 123,004 | 107,466,995 |
| 2024-11-06 | 8.49 | 8.77 | 8.42 | 8.47 | -0.24% | 100,031 | 85,963,430 |
| 2024-11-05 | 8.24 | 8.5 | 8.11 | 8.49 | +3.79% | 90,121 | 75,573,017 |
| 2024-11-04 | 7.88 | 8.19 | 7.8 | 8.18 | +3.81% | 78,245 | 63,020,701 |
| 2024-11-01 | 8.63 | 8.65 | 7.88 | 7.88 | -8.48% | 118,989 | 96,727,090 |
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：