股票概览
8.89
+6.09%
+0.51
8.32
开盘价
9.06
最高价
8.32
最低价
157,419
成交量
数据更新至: 2024-11-29
技术指标
8.46
MA5 (5日均线)
8.29
MA10 (10日均线)
N/A
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 | 8.32 | 9.06 | 8.32 | 8.89 | +6.09% | 157,419 | 137,950,039 |
| 2024-11-28 | 8.3 | 8.5 | 8.23 | 8.38 | +1.45% | 50,240 | 41,949,684 |
| 2024-11-27 | 8.31 | 8.36 | 8.01 | 8.26 | -0.6% | 54,947 | 44,722,882 |
| 2024-11-26 | 8.56 | 8.58 | 8.29 | 8.31 | -1.89% | 73,215 | 61,702,368 |
| 2024-11-25 | 8.38 | 8.68 | 8.11 | 8.47 | +2.54% | 91,676 | 77,300,511 |
| 2024-11-22 | 8.35 | 8.78 | 8.16 | 8.26 | -0.36% | 114,954 | 97,440,829 |
| 2024-11-21 | 8.14 | 8.35 | 8.13 | 8.29 | +2.22% | 64,431 | 53,062,844 |
| 2024-11-20 | 7.95 | 8.15 | 7.9 | 8.11 | +1.5% | 59,097 | 47,572,219 |
| 2024-11-19 | 7.91 | 8.04 | 7.75 | 7.99 | +1.01% | 66,829 | 52,649,122 |
| 2024-11-18 | 8.12 | 8.43 | 7.82 | 7.91 | -3.77% | 92,746 | 74,573,007 |
| 2024-11-15 | 8.58 | 8.76 | 8.11 | 8.22 | -2.03% | 101,701 | 86,154,944 |
| 2024-11-14 | 8.38 | 8.94 | 8.38 | 8.39 | -0.94% | 120,219 | 103,443,575 |
| 2024-11-13 | 8.78 | 8.84 | 8.28 | 8.47 | -6.72% | 167,646 | 142,625,124 |
| 2024-11-12 | 8.76 | 9.31 | 8.41 | 9.08 | +0.44% | 306,169 | 269,937,855 |
| 2024-11-11 | 9.66 | 9.66 | 8.98 | 9.04 | +2.96% | 415,279 | 385,214,888 |
| 2024-11-08 | 8.78 | 8.78 | 8.78 | 8.78 | +10.03% | 12,378 | 10,867,744 |
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：