股票概览
8.43
+0.24%
+0.02
8.33
开盘价
8.45
最高价
8.19
最低价
66,037
成交量
数据更新至: 2024-11-29
技术指标
8.34
MA5 (5日均线)
8.44
MA10 (10日均线)
9.06
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 | 8.33 | 8.45 | 8.19 | 8.43 | +0.24% | 66,037 | 55,054,791 |
| 2024-11-28 | 8.43 | 8.68 | 8.18 | 8.41 | +1.57% | 106,341 | 89,793,534 |
| 2024-11-27 | 8.29 | 8.29 | 7.9 | 8.28 | +0.12% | 72,052 | 58,402,596 |
| 2024-11-26 | 8.37 | 8.43 | 8.22 | 8.27 | -0.6% | 48,109 | 39,962,490 |
| 2024-11-25 | 8.4 | 8.4 | 8.12 | 8.32 | 0% | 68,588 | 56,603,083 |
| 2024-11-22 | 8.59 | 8.8 | 8.29 | 8.32 | -2.58% | 111,582 | 95,111,245 |
| 2024-11-21 | 8.8 | 9.05 | 8.4 | 8.54 | -2.95% | 137,440 | 118,814,013 |
| 2024-11-20 | 8.53 | 8.94 | 8.46 | 8.8 | +3.04% | 86,859 | 76,248,170 |
| 2024-11-19 | 8.46 | 8.58 | 8.22 | 8.54 | +0.95% | 82,757 | 69,435,638 |
| 2024-11-18 | 9.04 | 9.18 | 8.41 | 8.46 | -5.47% | 91,361 | 78,990,256 |
| 2024-11-15 | 9.33 | 9.45 | 8.91 | 8.95 | -4.48% | 97,649 | 89,304,981 |
| 2024-11-14 | 9.71 | 9.82 | 9.3 | 9.37 | -4.58% | 108,286 | 103,342,423 |
| 2024-11-13 | 10.05 | 10.11 | 9.61 | 9.82 | -3.16% | 123,598 | 121,065,433 |
| 2024-11-12 | 9.98 | 10.24 | 9.82 | 10.14 | -1.27% | 218,973 | 218,670,376 |
| 2024-11-11 | 10.16 | 10.54 | 9.7 | 10.27 | +1.08% | 327,378 | 334,473,859 |
| 2024-11-08 | 9.8 | 10.16 | 9.8 | 10.16 | +9.96% | 109,897 | 110,868,078 |
| 2024-11-07 | 9.3 | 9.58 | 9.03 | 9.24 | -0.43% | 203,041 | 187,965,256 |
| 2024-11-06 | 9.7 | 9.79 | 9.2 | 9.28 | -5.4% | 292,162 | 273,806,169 |
| 2024-11-05 | 10 | 10.64 | 9.51 | 9.81 | +0.72% | 410,354 | 413,472,931 |
| 2024-11-04 | 9.09 | 9.74 | 8.96 | 9.74 | +10.06% | 322,759 | 302,089,258 |
| 2024-11-01 | 8.79 | 9.55 | 8.35 | 8.85 | +1.26% | 352,764 | 317,362,067 |
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：