股票概览
8.31
0%
0
8.3
开盘价
8.38
最高价
8.1
最低价
201,066
成交量
数据更新至: 2024-11-29
技术指标
8.20
MA5 (5日均线)
8.02
MA10 (10日均线)
8.17
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 | 8.3 | 8.38 | 8.1 | 8.31 | 0% | 201,066 | 166,003,046 |
| 2024-11-28 | 8.42 | 8.57 | 8.28 | 8.31 | -1.19% | 251,874 | 212,061,347 |
| 2024-11-27 | 7.97 | 8.49 | 7.93 | 8.41 | +6.05% | 336,718 | 278,838,190 |
| 2024-11-26 | 8 | 8.14 | 7.91 | 7.93 | -1.25% | 202,294 | 162,064,973 |
| 2024-11-25 | 7.6 | 8.34 | 7.48 | 8.03 | +6.36% | 304,835 | 243,875,567 |
| 2024-11-22 | 7.96 | 7.97 | 7.54 | 7.55 | -5.27% | 148,321 | 115,104,655 |
| 2024-11-21 | 8.02 | 8.06 | 7.82 | 7.97 | -0.75% | 132,394 | 105,300,316 |
| 2024-11-20 | 7.85 | 8.05 | 7.81 | 8.03 | +1.52% | 135,568 | 107,917,974 |
| 2024-11-19 | 7.7 | 7.91 | 7.65 | 7.91 | +2.73% | 127,022 | 98,573,980 |
| 2024-11-18 | 8.08 | 8.21 | 7.64 | 7.7 | -4.7% | 167,345 | 130,683,417 |
| 2024-11-15 | 8.23 | 8.5 | 8.08 | 8.08 | -2.18% | 181,958 | 150,911,314 |
| 2024-11-14 | 8.59 | 8.69 | 8.22 | 8.26 | -4.29% | 184,248 | 154,430,239 |
| 2024-11-13 | 8.65 | 8.79 | 8.4 | 8.63 | -0.12% | 203,810 | 175,253,826 |
| 2024-11-12 | 8.61 | 8.85 | 8.45 | 8.64 | +0.35% | 331,273 | 286,526,373 |
| 2024-11-11 | 8.46 | 8.62 | 8.4 | 8.61 | +2.38% | 199,795 | 170,242,052 |
| 2024-11-08 | 8.55 | 8.74 | 8.37 | 8.41 | -0.47% | 256,132 | 218,887,412 |
| 2024-11-07 | 8.2 | 8.46 | 8.12 | 8.45 | +2.05% | 236,191 | 197,474,214 |
| 2024-11-06 | 8.11 | 8.36 | 8.05 | 8.28 | +2.48% | 312,088 | 255,910,191 |
| 2024-11-05 | 7.7 | 8.09 | 7.7 | 8.08 | +4.53% | 242,620 | 192,613,285 |
| 2024-11-04 | 7.55 | 7.77 | 7.53 | 7.73 | +1.31% | 160,660 | 123,408,001 |
| 2024-11-01 | 8.22 | 8.23 | 7.54 | 7.63 | -7.29% | 345,798 | 269,281,978 |
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：