股票概览
8.41
+2.19%
+0.18
8.2
开盘价
8.58
最高价
8.15
最低价
411,127
成交量
数据更新至: 2024-11-29
技术指标
8.17
MA5 (5日均线)
8.17
MA10 (10日均线)
8.51
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 | 8.2 | 8.58 | 8.15 | 8.41 | +2.19% | 411,127 | 345,449,961 |
| 2024-11-28 | 8.15 | 8.35 | 8.12 | 8.23 | +0.61% | 304,474 | 250,652,709 |
| 2024-11-27 | 7.97 | 8.19 | 7.88 | 8.18 | +2.25% | 236,135 | 189,796,027 |
| 2024-11-26 | 7.96 | 8.17 | 7.95 | 8 | -0.12% | 177,863 | 143,064,016 |
| 2024-11-25 | 7.94 | 8.01 | 7.82 | 8.01 | +1.39% | 255,707 | 202,372,991 |
| 2024-11-22 | 8.34 | 8.35 | 7.9 | 7.9 | -5.62% | 328,328 | 266,990,550 |
| 2024-11-21 | 8.25 | 8.4 | 8.2 | 8.37 | +1.33% | 309,614 | 257,302,765 |
| 2024-11-20 | 8.2 | 8.3 | 8.15 | 8.26 | +0.24% | 254,716 | 209,302,471 |
| 2024-11-19 | 8.16 | 8.26 | 8.06 | 8.24 | +1.48% | 247,414 | 201,779,474 |
| 2024-11-18 | 8.24 | 8.36 | 8.05 | 8.12 | -1.22% | 279,766 | 229,547,909 |
| 2024-11-15 | 8.5 | 8.58 | 8.21 | 8.22 | -3.18% | 331,196 | 278,451,268 |
| 2024-11-14 | 8.65 | 8.69 | 8.47 | 8.49 | -1.96% | 302,812 | 259,818,498 |
| 2024-11-13 | 8.62 | 8.74 | 8.52 | 8.66 | -0.35% | 313,747 | 270,939,669 |
| 2024-11-12 | 8.9 | 8.96 | 8.59 | 8.69 | -2.69% | 513,164 | 450,346,870 |
| 2024-11-11 | 8.81 | 8.99 | 8.77 | 8.93 | -0.56% | 535,707 | 475,115,834 |
| 2024-11-08 | 9.49 | 9.49 | 8.95 | 8.98 | -3.96% | 811,434 | 741,458,416 |
| 2024-11-07 | 8.83 | 9.57 | 8.75 | 9.35 | +3.89% | 1,157,744 | 1,058,078,794 |
| 2024-11-06 | 9.27 | 9.47 | 8.94 | 9 | -4.05% | 1,214,093 | 1,110,178,228 |
| 2024-11-05 | 8.91 | 9.57 | 8.75 | 9.38 | +6.71% | 1,386,852 | 1,279,863,961 |
| 2024-11-04 | 8.61 | 8.79 | 8.46 | 8.79 | +2.21% | 1,029,102 | 889,595,597 |
| 2024-11-01 | 8.43 | 9.04 | 8.4 | 8.6 | +0.58% | 1,654,640 | 1,445,800,441 |
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：