股票概览
8.23
+0.24%
+0.02
8.16
开盘价
8.29
最高价
8.06
最低价
173,390
成交量
数据更新至: 2024-11-29
技术指标
8.26
MA5 (5日均线)
8.50
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 | 8.16 | 8.29 | 8.06 | 8.23 | +0.24% | 173,390 | 142,319,941 |
| 2024-11-28 | 8.21 | 8.28 | 8.17 | 8.21 | 0% | 161,893 | 133,263,897 |
| 2024-11-27 | 8.23 | 8.23 | 7.91 | 8.21 | -0.36% | 248,722 | 200,127,823 |
| 2024-11-26 | 8.42 | 8.42 | 8.22 | 8.24 | -1.9% | 158,491 | 131,582,481 |
| 2024-11-25 | 8.45 | 8.52 | 8.25 | 8.4 | -0.71% | 231,042 | 193,356,065 |
| 2024-11-22 | 8.97 | 9.14 | 8.43 | 8.46 | -5.69% | 374,128 | 327,480,668 |
| 2024-11-21 | 9.13 | 9.21 | 8.85 | 8.97 | -1.97% | 449,553 | 404,770,652 |
| 2024-11-20 | 8.49 | 9.25 | 8.46 | 9.15 | +7.02% | 723,693 | 649,982,443 |
| 2024-11-19 | 8.4 | 8.62 | 8.31 | 8.55 | -0.81% | 572,558 | 483,145,145 |
| 2024-11-18 | 8.38 | 8.79 | 8.38 | 8.62 | +7.88% | 651,689 | 567,675,432 |
| 2024-11-15 | 8.11 | 8.21 | 7.97 | 7.99 | -1.72% | 146,318 | 118,566,718 |
| 2024-11-14 | 8.44 | 8.44 | 8.11 | 8.13 | -3.1% | 174,431 | 143,842,895 |
| 2024-11-13 | 8.42 | 8.51 | 8.31 | 8.39 | -0.59% | 169,792 | 142,776,792 |
| 2024-11-12 | 8.4 | 8.64 | 8.37 | 8.44 | +0.48% | 261,274 | 221,421,041 |
| 2024-11-11 | 8.35 | 8.4 | 8.25 | 8.4 | +0.72% | 202,895 | 168,985,033 |
| 2024-11-08 | 8.56 | 8.59 | 8.29 | 8.34 | -1.3% | 226,863 | 190,312,889 |
| 2024-11-07 | 8.13 | 8.49 | 8.06 | 8.45 | +3.94% | 255,164 | 212,328,853 |
| 2024-11-06 | 8.15 | 8.21 | 8.06 | 8.13 | -0.25% | 228,248 | 185,954,683 |
| 2024-11-05 | 7.96 | 8.16 | 7.95 | 8.15 | +2.26% | 212,716 | 172,177,949 |
| 2024-11-04 | 7.9 | 7.98 | 7.88 | 7.97 | +0.63% | 116,342 | 92,358,112 |
| 2024-11-01 | 7.95 | 8.07 | 7.84 | 7.92 | -0.88% | 184,641 | 147,155,551 |
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：