股票概览
8.27
+1.1%
+0.09
8.23
开盘价
8.33
最高价
8.12
最低价
104,994
成交量
数据更新至: 2024-11-29
技术指标
8.13
MA5 (5日均线)
8.18
MA10 (10日均线)
8.70
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 | 8.23 | 8.33 | 8.12 | 8.27 | +1.1% | 104,994 | 86,509,307 |
| 2024-11-28 | 8.1 | 8.3 | 8.1 | 8.18 | +0.99% | 115,328 | 94,677,669 |
| 2024-11-27 | 8.01 | 8.1 | 7.79 | 8.1 | +1% | 91,840 | 73,209,322 |
| 2024-11-26 | 8.1 | 8.26 | 7.99 | 8.02 | -0.74% | 84,153 | 68,182,549 |
| 2024-11-25 | 8 | 8.11 | 7.8 | 8.08 | +0.25% | 97,395 | 77,802,574 |
| 2024-11-22 | 8.3 | 8.38 | 8.06 | 8.06 | -3.7% | 125,531 | 103,190,824 |
| 2024-11-21 | 8.48 | 8.51 | 8.25 | 8.37 | -1.53% | 123,444 | 103,155,940 |
| 2024-11-20 | 8.22 | 8.55 | 8.13 | 8.5 | +3.79% | 156,649 | 131,121,719 |
| 2024-11-19 | 8.05 | 8.24 | 7.93 | 8.19 | +2.5% | 145,143 | 117,493,787 |
| 2024-11-18 | 8.25 | 8.37 | 7.9 | 7.99 | -3.85% | 198,301 | 160,547,803 |
| 2024-11-15 | 8.89 | 8.95 | 8.28 | 8.31 | -6.42% | 253,364 | 216,457,803 |
| 2024-11-14 | 9.05 | 9.37 | 8.82 | 8.88 | -2.95% | 186,811 | 169,758,724 |
| 2024-11-13 | 9.25 | 9.59 | 8.97 | 9.15 | -1.82% | 225,914 | 207,837,543 |
| 2024-11-12 | 9.43 | 9.7 | 9.23 | 9.32 | -2.61% | 255,507 | 240,842,309 |
| 2024-11-11 | 9.8 | 9.8 | 9.33 | 9.57 | -3.14% | 411,712 | 390,222,650 |
| 2024-11-08 | 9.73 | 10.22 | 9.73 | 9.88 | +2.6% | 519,119 | 515,874,304 |
| 2024-11-07 | 10.66 | 10.66 | 9.4 | 9.63 | -4.46% | 698,787 | 683,796,190 |
| 2024-11-06 | 10.07 | 10.08 | 9.74 | 10.08 | +10.04% | 225,644 | 226,401,557 |
| 2024-11-05 | 8.35 | 9.16 | 8.35 | 9.16 | +9.96% | 127,831 | 115,258,730 |
| 2024-11-04 | 8.18 | 8.47 | 8.1 | 8.33 | +2.21% | 153,779 | 127,589,611 |
| 2024-11-01 | 8.84 | 8.91 | 8.13 | 8.15 | -7.7% | 268,325 | 225,145,571 |
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：