股票概览
8.5
+0.95%
+0.08
8.44
开盘价
8.55
最高价
8.39
最低价
30,152
成交量
数据更新至: 2024-11-29
技术指标
8.34
MA5 (5日均线)
8.33
MA10 (10日均线)
8.56
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 | 8.44 | 8.55 | 8.39 | 8.5 | +0.95% | 30,152 | 25,602,152 |
| 2024-11-28 | 8.44 | 8.56 | 8.38 | 8.42 | 0% | 34,694 | 29,415,533 |
| 2024-11-27 | 8.14 | 8.43 | 7.98 | 8.42 | +3.19% | 34,245 | 28,076,150 |
| 2024-11-26 | 8.19 | 8.28 | 8.11 | 8.16 | -0.61% | 25,144 | 20,663,351 |
| 2024-11-25 | 8.13 | 8.26 | 8.07 | 8.21 | +1.36% | 36,796 | 30,018,000 |
| 2024-11-22 | 8.39 | 8.5 | 8.1 | 8.1 | -3.69% | 29,989 | 24,831,863 |
| 2024-11-21 | 8.43 | 8.49 | 8.33 | 8.41 | -0.36% | 23,521 | 19,774,741 |
| 2024-11-20 | 8.4 | 8.46 | 8.3 | 8.44 | +0.48% | 29,189 | 24,523,804 |
| 2024-11-19 | 8.34 | 8.4 | 8.2 | 8.4 | +1.69% | 22,973 | 19,063,351 |
| 2024-11-18 | 8.39 | 8.58 | 8.21 | 8.26 | -1.08% | 33,294 | 27,827,770 |
| 2024-11-15 | 8.6 | 8.67 | 8.35 | 8.35 | -2.79% | 34,058 | 28,948,406 |
| 2024-11-14 | 8.86 | 8.9 | 8.56 | 8.59 | -2.5% | 33,515 | 29,201,387 |
| 2024-11-13 | 8.98 | 9.06 | 8.63 | 8.81 | -1.67% | 48,418 | 42,547,729 |
| 2024-11-12 | 8.98 | 9.15 | 8.89 | 8.96 | +0.67% | 64,856 | 58,592,581 |
| 2024-11-11 | 8.8 | 8.91 | 8.76 | 8.9 | +0.34% | 43,539 | 38,431,050 |
| 2024-11-08 | 9.1 | 9.15 | 8.8 | 8.87 | -1.66% | 49,995 | 44,499,542 |
| 2024-11-07 | 8.78 | 9.1 | 8.72 | 9.02 | +2.15% | 46,843 | 42,124,715 |
| 2024-11-06 | 8.96 | 8.96 | 8.62 | 8.83 | -0.67% | 64,517 | 56,566,824 |
| 2024-11-05 | 8.83 | 8.92 | 8.7 | 8.89 | +1.83% | 45,449 | 40,174,375 |
| 2024-11-04 | 8.84 | 8.92 | 8.64 | 8.73 | -1.47% | 42,399 | 36,967,580 |
| 2024-11-01 | 9.24 | 9.42 | 8.84 | 8.86 | -4.11% | 62,500 | 56,744,386 |
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：