股票概览
8.62
-2.38%
-0.21
8.7
开盘价
8.98
最高价
8.55
最低价
545,146
成交量
数据更新至: 2024-11-29
技术指标
8.65
MA5 (5日均线)
8.40
MA10 (10日均线)
8.85
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 | 8.7 | 8.98 | 8.55 | 8.62 | -2.38% | 545,146 | 472,168,341 |
| 2024-11-28 | 8.9 | 9.37 | 8.75 | 8.83 | -2.54% | 766,261 | 690,316,303 |
| 2024-11-27 | 8.78 | 9.29 | 8.41 | 9.06 | +3.19% | 1,040,413 | 936,453,767 |
| 2024-11-26 | 7.97 | 8.78 | 7.9 | 8.78 | +10.03% | 627,852 | 527,508,823 |
| 2024-11-25 | 8 | 8.05 | 7.78 | 7.98 | -0.5% | 293,660 | 231,471,687 |
| 2024-11-22 | 8.36 | 8.45 | 8 | 8.02 | -4.07% | 340,871 | 281,801,481 |
| 2024-11-21 | 8.3 | 8.55 | 8.25 | 8.36 | +0.24% | 345,239 | 289,169,807 |
| 2024-11-20 | 8.16 | 8.39 | 8.12 | 8.34 | +2.08% | 369,196 | 305,918,739 |
| 2024-11-19 | 7.77 | 8.18 | 7.67 | 8.17 | +4.34% | 434,836 | 347,041,292 |
| 2024-11-18 | 8.4 | 8.51 | 7.8 | 7.83 | -6.79% | 500,363 | 400,027,810 |
| 2024-11-15 | 9.24 | 9.24 | 8.3 | 8.4 | -8.7% | 510,793 | 450,752,929 |
| 2024-11-14 | 9.02 | 9.62 | 8.91 | 9.2 | +1.1% | 536,759 | 499,482,955 |
| 2024-11-13 | 9.31 | 9.31 | 8.96 | 9.1 | -2.99% | 368,931 | 335,482,798 |
| 2024-11-12 | 9.66 | 9.66 | 9.18 | 9.38 | -3.1% | 587,005 | 549,764,126 |
| 2024-11-11 | 9.27 | 9.77 | 9.1 | 9.68 | +4.65% | 778,681 | 738,170,991 |
| 2024-11-08 | 9.22 | 9.44 | 9.16 | 9.25 | +0.65% | 652,814 | 606,470,720 |
| 2024-11-07 | 9.16 | 9.28 | 8.88 | 9.19 | -1.82% | 725,157 | 658,831,420 |
| 2024-11-06 | 9.79 | 9.79 | 9.24 | 9.36 | -4.39% | 904,365 | 860,060,013 |
| 2024-11-05 | 9.71 | 9.89 | 9.45 | 9.79 | +1.35% | 932,583 | 903,669,272 |
| 2024-11-04 | 9.63 | 10.4 | 9.63 | 9.66 | -9.72% | 1,055,495 | 1,034,228,199 |
| 2024-11-01 | 11.99 | 12.47 | 10.7 | 10.7 | -10.01% | 1,282,887 | 1,465,041,278 |
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：