股票概览
8.48
+2.17%
+0.18
8.31
开盘价
8.68
最高价
8.29
最低价
781,659
成交量
数据更新至: 2024-11-29
技术指标
8.27
MA5 (5日均线)
8.28
MA10 (10日均线)
8.58
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 | 8.31 | 8.68 | 8.29 | 8.48 | +2.17% | 781,659 | 664,328,692 |
| 2024-11-28 | 8.32 | 8.47 | 8.28 | 8.3 | -0.48% | 545,672 | 456,504,678 |
| 2024-11-27 | 8.12 | 8.35 | 8.05 | 8.34 | +2.71% | 550,196 | 449,980,058 |
| 2024-11-26 | 8.12 | 8.28 | 8.09 | 8.12 | 0% | 451,291 | 369,383,761 |
| 2024-11-25 | 8.11 | 8.18 | 7.93 | 8.12 | +1.12% | 511,448 | 411,275,706 |
| 2024-11-22 | 8.41 | 8.42 | 8.01 | 8.03 | -4.74% | 650,181 | 535,130,104 |
| 2024-11-21 | 8.37 | 8.5 | 8.34 | 8.43 | +0.72% | 461,282 | 387,710,462 |
| 2024-11-20 | 8.29 | 8.41 | 8.26 | 8.37 | +0.12% | 474,009 | 395,247,638 |
| 2024-11-19 | 8.3 | 8.38 | 8.2 | 8.36 | +1.09% | 532,718 | 442,355,389 |
| 2024-11-18 | 8.35 | 8.47 | 8.22 | 8.27 | -0.6% | 693,951 | 579,025,334 |
| 2024-11-15 | 8.7 | 8.76 | 8.3 | 8.32 | -4.59% | 948,958 | 808,950,202 |
| 2024-11-14 | 8.83 | 8.9 | 8.68 | 8.72 | -1.58% | 585,192 | 515,059,160 |
| 2024-11-13 | 8.82 | 8.92 | 8.69 | 8.86 | -0.11% | 625,198 | 550,904,690 |
| 2024-11-12 | 9.13 | 9.19 | 8.78 | 8.87 | -2.74% | 936,307 | 841,296,198 |
| 2024-11-11 | 9.03 | 9.2 | 9 | 9.12 | -0.98% | 885,370 | 804,320,649 |
| 2024-11-08 | 9.58 | 9.63 | 9.17 | 9.21 | -1.6% | 1,331,405 | 1,239,864,334 |
| 2024-11-07 | 8.77 | 9.44 | 8.72 | 9.36 | +5.76% | 1,386,934 | 1,261,430,878 |
| 2024-11-06 | 8.99 | 9.16 | 8.78 | 8.85 | -0.9% | 1,283,461 | 1,149,085,344 |
| 2024-11-05 | 8.62 | 9 | 8.53 | 8.93 | +3.6% | 1,335,770 | 1,181,490,233 |
| 2024-11-04 | 8.45 | 8.62 | 8.4 | 8.62 | +2.62% | 844,049 | 719,677,413 |
| 2024-11-01 | 8.48 | 8.63 | 8.34 | 8.4 | -0.94% | 1,008,919 | 855,306,687 |
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：