股票概览
8.14
+0.12%
+0.01
8.1
开盘价
8.18
最高价
8.05
最低价
323,141
成交量
数据更新至: 2024-11-29
技术指标
8.18
MA5 (5日均线)
8.31
MA10 (10日均线)
8.37
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 | 8.1 | 8.18 | 8.05 | 8.14 | +0.12% | 323,141 | 262,620,573 |
| 2024-11-28 | 8.18 | 8.19 | 8.11 | 8.13 | -0.85% | 259,772 | 211,584,296 |
| 2024-11-27 | 8.15 | 8.2 | 8.02 | 8.2 | +0.12% | 401,735 | 325,134,218 |
| 2024-11-26 | 8.27 | 8.27 | 8.18 | 8.19 | -0.85% | 244,218 | 200,500,480 |
| 2024-11-25 | 8.27 | 8.34 | 8.17 | 8.26 | -0.12% | 272,224 | 224,728,955 |
| 2024-11-22 | 8.56 | 8.59 | 8.26 | 8.27 | -3.16% | 454,598 | 381,281,556 |
| 2024-11-21 | 8.48 | 8.69 | 8.46 | 8.54 | +0.23% | 426,717 | 365,347,154 |
| 2024-11-20 | 8.4 | 8.53 | 8.37 | 8.52 | +0.83% | 418,952 | 355,050,257 |
| 2024-11-19 | 8.38 | 8.45 | 8.27 | 8.45 | +0.84% | 425,808 | 356,081,987 |
| 2024-11-18 | 8.34 | 8.5 | 8.31 | 8.38 | +0.6% | 455,447 | 383,417,967 |
| 2024-11-15 | 8.31 | 8.42 | 8.27 | 8.33 | 0% | 294,011 | 245,767,450 |
| 2024-11-14 | 8.5 | 8.53 | 8.32 | 8.33 | -2.34% | 406,392 | 342,272,119 |
| 2024-11-13 | 8.46 | 8.58 | 8.43 | 8.53 | 0% | 402,101 | 342,077,480 |
| 2024-11-12 | 8.51 | 8.7 | 8.43 | 8.53 | 0% | 835,584 | 717,697,418 |
| 2024-11-11 | 8.55 | 8.62 | 8.4 | 8.53 | -0.81% | 621,646 | 526,942,502 |
| 2024-11-08 | 8.63 | 8.71 | 8.48 | 8.6 | +0.47% | 696,985 | 598,669,884 |
| 2024-11-07 | 8.31 | 8.56 | 8.28 | 8.56 | +2.51% | 766,334 | 649,862,806 |
| 2024-11-06 | 8.35 | 8.47 | 8.31 | 8.35 | -0.36% | 570,602 | 477,926,406 |
| 2024-11-05 | 8.26 | 8.39 | 8.21 | 8.38 | +1.33% | 548,850 | 456,618,319 |
| 2024-11-04 | 8.27 | 8.28 | 8.18 | 8.27 | +0.24% | 371,978 | 306,202,829 |
| 2024-11-01 | 8.25 | 8.32 | 8.17 | 8.25 | +0.24% | 458,854 | 378,845,535 |
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：