股票概览
8.55
+0.83%
+0.07
8.49
开盘价
8.58
最高价
8.39
最低价
123,890
成交量
数据更新至: 2024-11-29
技术指标
8.46
MA5 (5日均线)
8.31
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 | 8.49 | 8.58 | 8.39 | 8.55 | +0.83% | 123,890 | 105,346,670 |
| 2024-11-28 | 8.47 | 8.6 | 8.44 | 8.48 | +0.59% | 158,198 | 134,977,144 |
| 2024-11-27 | 8.46 | 8.49 | 8.24 | 8.43 | -0.35% | 114,576 | 95,752,453 |
| 2024-11-26 | 8.37 | 8.75 | 8.31 | 8.46 | +1.08% | 180,491 | 153,517,919 |
| 2024-11-25 | 8.11 | 8.39 | 8.11 | 8.37 | +3.72% | 122,341 | 101,341,022 |
| 2024-11-22 | 8.45 | 8.5 | 8.06 | 8.07 | -4.04% | 122,851 | 101,574,626 |
| 2024-11-21 | 8.21 | 8.53 | 8.17 | 8.41 | +2.44% | 191,204 | 160,158,023 |
| 2024-11-20 | 8.07 | 8.22 | 8.05 | 8.21 | +1.73% | 78,983 | 64,425,119 |
| 2024-11-19 | 8 | 8.08 | 7.91 | 8.07 | +0.88% | 86,002 | 68,938,605 |
| 2024-11-18 | 8.12 | 8.2 | 7.95 | 8 | -1.11% | 102,401 | 82,659,692 |
| 2024-11-15 | 8.15 | 8.27 | 8.08 | 8.09 | -1.22% | 86,967 | 71,106,939 |
| 2024-11-14 | 8.41 | 8.42 | 8.17 | 8.19 | -2.73% | 109,646 | 90,899,220 |
| 2024-11-13 | 8.48 | 8.59 | 8.27 | 8.42 | -1.86% | 162,777 | 136,897,770 |
| 2024-11-12 | 8.45 | 8.79 | 8.45 | 8.58 | +1.78% | 284,072 | 245,497,831 |
| 2024-11-11 | 8.36 | 8.43 | 8.3 | 8.43 | +0.36% | 124,276 | 104,010,118 |
| 2024-11-08 | 8.44 | 8.49 | 8.26 | 8.4 | -0.24% | 179,370 | 150,253,634 |
| 2024-11-07 | 8.16 | 8.42 | 8.14 | 8.42 | +2.31% | 186,967 | 155,877,719 |
| 2024-11-06 | 8.17 | 8.28 | 8.16 | 8.23 | +0.24% | 159,469 | 131,006,939 |
| 2024-11-05 | 8.15 | 8.22 | 8.1 | 8.21 | +0.61% | 144,114 | 117,752,282 |
| 2024-11-04 | 7.98 | 8.2 | 7.97 | 8.16 | +1.37% | 130,990 | 105,758,967 |
| 2024-11-01 | 8.03 | 8.25 | 7.77 | 8.05 | 0% | 215,165 | 172,169,298 |
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：