股票概览
8.54
0%
0
8.51
开盘价
8.6
最高价
8.45
最低价
81,017
成交量
数据更新至: 2024-11-29
技术指标
8.51
MA5 (5日均线)
8.61
MA10 (10日均线)
8.77
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 | 8.51 | 8.6 | 8.45 | 8.54 | 0% | 81,017 | 69,187,309 |
| 2024-11-28 | 8.5 | 8.63 | 8.48 | 8.54 | +0.47% | 81,087 | 69,390,414 |
| 2024-11-27 | 8.41 | 8.5 | 8.19 | 8.5 | +1.07% | 87,078 | 72,615,388 |
| 2024-11-26 | 8.51 | 8.54 | 8.4 | 8.41 | -1.52% | 75,935 | 64,216,174 |
| 2024-11-25 | 8.52 | 8.6 | 8.41 | 8.54 | +0.35% | 99,249 | 84,517,979 |
| 2024-11-22 | 8.79 | 8.85 | 8.5 | 8.51 | -3.3% | 108,499 | 94,192,064 |
| 2024-11-21 | 8.83 | 8.9 | 8.72 | 8.8 | -0.45% | 82,904 | 72,904,118 |
| 2024-11-20 | 8.79 | 8.88 | 8.7 | 8.84 | +0.68% | 114,716 | 100,936,322 |
| 2024-11-19 | 8.67 | 8.79 | 8.6 | 8.78 | +1.39% | 103,497 | 90,110,874 |
| 2024-11-18 | 8.63 | 8.81 | 8.55 | 8.66 | +0.81% | 127,594 | 110,963,216 |
| 2024-11-15 | 8.71 | 8.88 | 8.58 | 8.59 | -1.94% | 120,075 | 104,961,013 |
| 2024-11-14 | 9.03 | 9.2 | 8.74 | 8.76 | -3.1% | 187,096 | 167,038,291 |
| 2024-11-13 | 9.03 | 9.25 | 8.91 | 9.04 | -0.44% | 210,389 | 190,577,862 |
| 2024-11-12 | 9.03 | 9.17 | 8.95 | 9.08 | +0.55% | 266,377 | 241,806,433 |
| 2024-11-11 | 8.95 | 9.05 | 8.89 | 9.03 | +0.56% | 152,599 | 136,770,153 |
| 2024-11-08 | 9.18 | 9.27 | 8.95 | 8.98 | -1.64% | 238,622 | 216,684,497 |
| 2024-11-07 | 8.9 | 9.13 | 8.85 | 9.13 | +2.01% | 222,919 | 202,115,553 |
| 2024-11-06 | 8.88 | 9.09 | 8.87 | 8.95 | +0.56% | 183,778 | 165,067,845 |
| 2024-11-05 | 8.76 | 8.91 | 8.72 | 8.9 | +1.37% | 159,852 | 141,172,820 |
| 2024-11-04 | 8.65 | 8.8 | 8.62 | 8.78 | +1.15% | 118,829 | 103,658,374 |
| 2024-11-01 | 8.82 | 8.85 | 8.59 | 8.68 | -2.25% | 166,780 | 145,665,704 |
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：