股票概览
8.81
+0.46%
+0.04
8.77
开盘价
8.86
最高价
8.7
最低价
124,591
成交量
数据更新至: 2024-11-29
技术指标
8.70
MA5 (5日均线)
8.58
MA10 (10日均线)
8.57
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 | 8.77 | 8.86 | 8.7 | 8.81 | +0.46% | 124,591 | 109,564,752 |
| 2024-11-28 | 8.84 | 8.95 | 8.77 | 8.77 | -1.57% | 156,402 | 138,189,512 |
| 2024-11-27 | 8.52 | 8.95 | 8.51 | 8.91 | +4.09% | 232,789 | 205,549,936 |
| 2024-11-26 | 8.42 | 8.77 | 8.37 | 8.56 | +1.18% | 111,341 | 95,489,090 |
| 2024-11-25 | 8.4 | 8.47 | 8.25 | 8.46 | +1.56% | 74,632 | 62,448,734 |
| 2024-11-22 | 8.58 | 8.69 | 8.3 | 8.33 | -3.25% | 102,633 | 87,656,607 |
| 2024-11-21 | 8.57 | 8.68 | 8.5 | 8.61 | -0.23% | 87,474 | 75,179,686 |
| 2024-11-20 | 8.3 | 8.79 | 8.28 | 8.63 | +3.23% | 129,305 | 110,655,466 |
| 2024-11-19 | 8.31 | 8.39 | 8.13 | 8.36 | 0% | 100,287 | 82,904,463 |
| 2024-11-18 | 8.73 | 8.78 | 8.16 | 8.36 | -3.35% | 135,541 | 114,137,728 |
| 2024-11-15 | 8.53 | 8.84 | 8.51 | 8.65 | +0.93% | 171,379 | 149,751,560 |
| 2024-11-14 | 8.7 | 8.75 | 8.56 | 8.57 | -2.28% | 95,915 | 83,024,294 |
| 2024-11-13 | 8.6 | 8.91 | 8.55 | 8.77 | +1.5% | 137,944 | 120,330,538 |
| 2024-11-12 | 8.67 | 8.84 | 8.51 | 8.64 | +0.12% | 148,709 | 129,242,237 |
| 2024-11-11 | 8.56 | 8.63 | 8.48 | 8.63 | +0.7% | 108,274 | 92,710,274 |
| 2024-11-08 | 8.75 | 8.77 | 8.51 | 8.57 | -1.95% | 153,035 | 131,655,489 |
| 2024-11-07 | 8.35 | 8.79 | 8.33 | 8.74 | +3.43% | 180,871 | 156,140,586 |
| 2024-11-06 | 8.35 | 8.49 | 8.28 | 8.45 | +1.08% | 132,214 | 111,106,516 |
| 2024-11-05 | 8.28 | 8.43 | 8.25 | 8.36 | +1.33% | 129,677 | 108,246,032 |
| 2024-11-04 | 8.16 | 8.29 | 8.11 | 8.25 | +0.86% | 79,701 | 65,447,729 |
| 2024-11-01 | 8.59 | 8.59 | 8.12 | 8.18 | -4.77% | 155,645 | 129,296,920 |
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：