股票概览
8.28
+1.97%
+0.16
8.16
开盘价
8.38
最高价
8.09
最低价
103,147
成交量
数据更新至: 2024-11-29
技术指标
8.14
MA5 (5日均线)
8.10
MA10 (10日均线)
8.19
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 | 8.38 | 8.09 | 8.28 | +1.97% | 103,147 | 85,010,534 |
| 2024-11-28 | 8.05 | 8.23 | 8.02 | 8.12 | +1% | 78,813 | 64,090,525 |
| 2024-11-27 | 8.02 | 8.06 | 7.67 | 8.04 | -0.37% | 99,506 | 78,311,433 |
| 2024-11-26 | 8.12 | 8.31 | 8.03 | 8.07 | -1.22% | 82,530 | 67,207,822 |
| 2024-11-25 | 7.95 | 8.18 | 7.88 | 8.17 | +3.16% | 98,712 | 79,549,926 |
| 2024-11-22 | 8.3 | 8.38 | 7.9 | 7.92 | -5.49% | 122,935 | 100,509,045 |
| 2024-11-21 | 8.23 | 8.46 | 8.16 | 8.38 | +1.58% | 132,366 | 110,259,032 |
| 2024-11-20 | 8.06 | 8.35 | 8 | 8.25 | +2.23% | 118,943 | 97,327,063 |
| 2024-11-19 | 7.77 | 8.07 | 7.62 | 8.07 | +4.94% | 124,692 | 98,227,476 |
| 2024-11-18 | 8.44 | 8.46 | 7.63 | 7.69 | -9.1% | 187,697 | 148,681,598 |
| 2024-11-15 | 8.33 | 8.66 | 8.28 | 8.46 | +0.24% | 174,453 | 147,596,244 |
| 2024-11-14 | 8.89 | 8.96 | 8.33 | 8.44 | -6.01% | 277,634 | 238,662,153 |
| 2024-11-13 | 8.22 | 9.95 | 8.22 | 8.98 | +7.93% | 404,371 | 366,074,295 |
| 2024-11-12 | 8.49 | 8.68 | 8.26 | 8.32 | +0.24% | 253,519 | 214,631,274 |
| 2024-11-11 | 8.04 | 8.32 | 8.01 | 8.3 | +2.22% | 154,191 | 125,776,889 |
| 2024-11-08 | 8.2 | 8.37 | 8.11 | 8.12 | -0.61% | 165,423 | 136,270,519 |
| 2024-11-07 | 8.11 | 8.18 | 7.98 | 8.17 | +1.24% | 164,544 | 133,389,764 |
| 2024-11-06 | 8.05 | 8.22 | 7.96 | 8.07 | -0.98% | 183,404 | 148,403,549 |
| 2024-11-05 | 7.83 | 8.28 | 7.7 | 8.15 | +4.09% | 201,715 | 161,912,564 |
| 2024-11-04 | 7.77 | 8.03 | 7.63 | 7.83 | -0.63% | 156,151 | 121,966,167 |
| 2024-11-01 | 8 | 8.47 | 7.85 | 7.88 | -1.38% | 266,451 | 217,202,993 |
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：