股票概览
8.5
+0.83%
+0.07
8.43
开盘价
8.56
最高价
8.36
最低价
208,040
成交量
数据更新至: 2024-11-29
技术指标
8.47
MA5 (5日均线)
8.53
MA10 (10日均线)
8.75
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 | 8.43 | 8.56 | 8.36 | 8.5 | +0.83% | 208,040 | 176,406,438 |
| 2024-11-28 | 8.5 | 8.6 | 8.4 | 8.43 | -1.06% | 227,806 | 193,841,520 |
| 2024-11-27 | 8.29 | 8.52 | 8.12 | 8.52 | +2.16% | 262,669 | 218,832,331 |
| 2024-11-26 | 8.48 | 8.59 | 8.33 | 8.34 | -2.46% | 238,818 | 201,477,009 |
| 2024-11-25 | 8.7 | 8.81 | 8.34 | 8.55 | -1.16% | 327,412 | 279,447,522 |
| 2024-11-22 | 8.61 | 9.04 | 8.6 | 8.65 | +0.58% | 503,421 | 444,795,377 |
| 2024-11-21 | 8.62 | 8.67 | 8.52 | 8.6 | -0.58% | 181,586 | 156,216,552 |
| 2024-11-20 | 8.62 | 8.67 | 8.51 | 8.65 | +0.35% | 196,211 | 168,963,480 |
| 2024-11-19 | 8.4 | 8.64 | 8.4 | 8.62 | +2.62% | 232,553 | 197,883,510 |
| 2024-11-18 | 8.67 | 8.69 | 8.31 | 8.4 | -2.89% | 304,580 | 258,343,818 |
| 2024-11-15 | 8.8 | 9.03 | 8.62 | 8.65 | -2.15% | 264,189 | 232,237,898 |
| 2024-11-14 | 9.12 | 9.21 | 8.81 | 8.84 | -3.28% | 293,843 | 264,794,961 |
| 2024-11-13 | 9.19 | 9.3 | 8.95 | 9.14 | -1.72% | 359,774 | 327,670,754 |
| 2024-11-12 | 9.47 | 9.68 | 9.2 | 9.3 | -1.8% | 630,429 | 597,596,842 |
| 2024-11-11 | 9.45 | 9.56 | 9.25 | 9.47 | +0.32% | 657,484 | 617,133,044 |
| 2024-11-08 | 9.08 | 9.55 | 8.79 | 9.44 | +5.47% | 960,231 | 883,471,695 |
| 2024-11-07 | 8.53 | 8.95 | 8.49 | 8.95 | +3.35% | 519,884 | 458,036,824 |
| 2024-11-06 | 8.77 | 8.95 | 8.61 | 8.66 | -1.03% | 376,702 | 329,531,829 |
| 2024-11-05 | 8.6 | 8.83 | 8.53 | 8.75 | +1.86% | 420,773 | 364,830,678 |
| 2024-11-04 | 8.52 | 8.7 | 8.5 | 8.59 | +0.82% | 289,331 | 248,467,190 |
| 2024-11-01 | 8.81 | 8.89 | 8.5 | 8.52 | -3.73% | 456,152 | 396,513,985 |
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：