股票概览
8.52
-2.96%
-0.26
8.76
开盘价
8.87
最高价
8.28
最低价
781,895
成交量
数据更新至: 2024-11-29
技术指标
8.14
MA5 (5日均线)
7.94
MA10 (10日均线)
8.10
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 | 8.76 | 8.87 | 8.28 | 8.52 | -2.96% | 781,895 | 666,221,189 |
| 2024-11-28 | 7.81 | 9.42 | 7.81 | 8.78 | +11.85% | 1,063,544 | 941,321,143 |
| 2024-11-27 | 7.59 | 7.86 | 7.36 | 7.85 | +2.08% | 139,312 | 105,867,800 |
| 2024-11-26 | 7.84 | 7.97 | 7.63 | 7.69 | -2.16% | 123,714 | 96,213,047 |
| 2024-11-25 | 7.76 | 7.92 | 7.51 | 7.86 | +2.75% | 173,005 | 133,727,114 |
| 2024-11-22 | 7.99 | 8.16 | 7.65 | 7.65 | -5.44% | 244,607 | 194,069,740 |
| 2024-11-21 | 8.1 | 8.35 | 7.97 | 8.09 | +1.76% | 332,930 | 270,681,754 |
| 2024-11-20 | 7.63 | 8.1 | 7.6 | 7.95 | +3.52% | 200,253 | 157,314,946 |
| 2024-11-19 | 7.3 | 7.69 | 7.26 | 7.68 | +5.21% | 168,353 | 125,632,141 |
| 2024-11-18 | 7.75 | 7.8 | 7.18 | 7.3 | -4.82% | 216,184 | 159,086,717 |
| 2024-11-15 | 7.91 | 8.18 | 7.65 | 7.67 | -3.64% | 231,740 | 183,959,915 |
| 2024-11-14 | 8.23 | 8.44 | 7.95 | 7.96 | -3.75% | 215,616 | 177,094,031 |
| 2024-11-13 | 8.29 | 8.38 | 7.99 | 8.27 | -1.19% | 239,454 | 195,772,736 |
| 2024-11-12 | 8.65 | 8.69 | 8.27 | 8.37 | -3.01% | 316,224 | 268,263,310 |
| 2024-11-11 | 8.33 | 8.63 | 8.26 | 8.63 | +3.11% | 352,847 | 300,991,537 |
| 2024-11-08 | 8.6 | 8.72 | 8.36 | 8.37 | -1.53% | 379,971 | 323,761,427 |
| 2024-11-07 | 8.34 | 8.61 | 8.23 | 8.5 | +0.35% | 379,153 | 319,113,688 |
| 2024-11-06 | 8.23 | 8.79 | 8.21 | 8.47 | +3.29% | 519,872 | 442,948,557 |
| 2024-11-05 | 8.01 | 8.3 | 8.01 | 8.2 | +1.36% | 350,465 | 286,421,140 |
| 2024-11-04 | 7.95 | 8.2 | 7.88 | 8.09 | +2.41% | 294,426 | 237,019,783 |
| 2024-11-01 | 8.67 | 8.7 | 7.9 | 7.9 | -9.51% | 566,627 | 465,258,563 |
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：