股票概览
8.88
+0.23%
+0.02
8.88
开盘价
8.97
最高价
8.8
最低价
56,690
成交量
数据更新至: 2024-11-29
技术指标
8.82
MA5 (5日均线)
8.90
MA10 (10日均线)
9.05
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 | 8.88 | 8.97 | 8.8 | 8.88 | +0.23% | 56,690 | 50,401,046 |
| 2024-11-28 | 8.79 | 8.96 | 8.75 | 8.86 | +0.8% | 63,716 | 56,556,380 |
| 2024-11-27 | 8.75 | 8.79 | 8.43 | 8.79 | +0.46% | 82,490 | 70,901,257 |
| 2024-11-26 | 8.81 | 8.86 | 8.73 | 8.75 | -0.91% | 34,410 | 30,277,501 |
| 2024-11-25 | 8.79 | 8.89 | 8.69 | 8.83 | +0.57% | 55,068 | 48,423,964 |
| 2024-11-22 | 9 | 9.17 | 8.76 | 8.78 | -2.77% | 83,212 | 74,677,036 |
| 2024-11-21 | 8.99 | 9.06 | 8.93 | 9.03 | +0.33% | 53,509 | 48,190,958 |
| 2024-11-20 | 9.01 | 9.05 | 8.92 | 9 | -0.44% | 63,358 | 56,920,664 |
| 2024-11-19 | 8.94 | 9.04 | 8.84 | 9.04 | +0.56% | 76,411 | 68,299,896 |
| 2024-11-18 | 9.04 | 9.25 | 8.95 | 8.99 | +0.56% | 81,072 | 73,645,725 |
| 2024-11-15 | 9.05 | 9.2 | 8.93 | 8.94 | -1.76% | 71,912 | 65,222,162 |
| 2024-11-14 | 9.34 | 9.46 | 9.06 | 9.1 | -2.67% | 79,927 | 73,773,248 |
| 2024-11-13 | 9.45 | 9.47 | 9.18 | 9.35 | -0.74% | 79,077 | 73,704,598 |
| 2024-11-12 | 9.79 | 9.83 | 9.35 | 9.42 | -2.79% | 115,280 | 109,767,047 |
| 2024-11-11 | 9.61 | 10.1 | 9.47 | 9.69 | +3.09% | 178,302 | 172,655,693 |
| 2024-11-08 | 9.56 | 9.6 | 9.32 | 9.4 | -1.36% | 117,379 | 110,432,818 |
| 2024-11-07 | 8.88 | 9.55 | 8.87 | 9.53 | +6.24% | 165,424 | 154,391,324 |
| 2024-11-06 | 8.88 | 9.07 | 8.84 | 8.97 | +0.9% | 114,106 | 102,399,962 |
| 2024-11-05 | 8.76 | 8.91 | 8.72 | 8.89 | +1.37% | 91,204 | 80,585,041 |
| 2024-11-04 | 8.73 | 8.81 | 8.66 | 8.77 | +0.69% | 75,975 | 66,414,744 |
| 2024-11-01 | 8.96 | 9.01 | 8.71 | 8.71 | -3.11% | 112,485 | 99,225,309 |
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：