股票概览
8.01
+0.38%
+0.03
7.95
开盘价
8.13
最高价
7.92
最低价
70,893
成交量
数据更新至: 2024-11-29
技术指标
8.02
MA5 (5日均线)
8.09
MA10 (10日均线)
8.31
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 | 7.95 | 8.13 | 7.92 | 8.01 | +0.38% | 70,893 | 56,913,437 |
| 2024-11-28 | 8.05 | 8.11 | 7.96 | 7.98 | -0.75% | 72,675 | 58,304,322 |
| 2024-11-27 | 7.96 | 8.05 | 7.78 | 8.04 | +0.63% | 74,870 | 59,207,259 |
| 2024-11-26 | 8.04 | 8.09 | 7.94 | 7.99 | -0.99% | 56,935 | 45,616,472 |
| 2024-11-25 | 7.9 | 8.16 | 7.89 | 8.07 | +1.77% | 82,506 | 66,317,534 |
| 2024-11-22 | 8.2 | 8.24 | 7.91 | 7.93 | -3.17% | 63,291 | 51,126,901 |
| 2024-11-21 | 8.26 | 8.3 | 8.12 | 8.19 | -0.85% | 62,490 | 51,035,263 |
| 2024-11-20 | 8.23 | 8.33 | 8.12 | 8.26 | +0.36% | 83,838 | 68,943,128 |
| 2024-11-19 | 8.22 | 8.28 | 8.09 | 8.23 | +0.37% | 82,498 | 67,508,206 |
| 2024-11-18 | 8.21 | 8.44 | 8.16 | 8.2 | +0.12% | 89,857 | 74,489,015 |
| 2024-11-15 | 8.26 | 8.42 | 8.18 | 8.19 | -1.09% | 86,593 | 71,987,072 |
| 2024-11-14 | 8.5 | 8.52 | 8.27 | 8.28 | -2.01% | 84,437 | 70,754,958 |
| 2024-11-13 | 8.43 | 8.56 | 8.34 | 8.45 | -0.47% | 76,475 | 64,456,445 |
| 2024-11-12 | 8.5 | 8.74 | 8.43 | 8.49 | -0.12% | 135,778 | 116,204,537 |
| 2024-11-11 | 8.47 | 8.56 | 8.4 | 8.5 | -0.47% | 121,219 | 102,652,757 |
| 2024-11-08 | 8.97 | 9 | 8.5 | 8.54 | -3.72% | 220,691 | 190,387,107 |
| 2024-11-07 | 8.56 | 8.96 | 8.51 | 8.87 | +2.19% | 142,571 | 125,790,078 |
| 2024-11-06 | 8.69 | 8.79 | 8.47 | 8.68 | -0.46% | 151,098 | 130,353,933 |
| 2024-11-05 | 8.57 | 8.81 | 8.54 | 8.72 | +1.51% | 146,383 | 127,359,603 |
| 2024-11-04 | 8.61 | 8.69 | 8.47 | 8.59 | -0.69% | 120,877 | 103,256,749 |
| 2024-11-01 | 8.81 | 9.04 | 8.62 | 8.65 | -2.15% | 208,551 | 182,995,457 |
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：