股票概览
8.44
-4.95%
-0.44
8.3
开盘价
8.77
最高价
7.77
最低价
2,577,100
成交量
数据更新至: 2024-11-29
技术指标
8.03
MA5 (5日均线)
8.18
MA10 (10日均线)
6.98
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 | 8.77 | 7.77 | 8.44 | -4.95% | 2,577,100 | 2,116,439,872 |
| 2024-11-28 | 8 | 9.11 | 8 | 8.88 | +17% | 2,919,560 | 2,579,828,047 |
| 2024-11-27 | 6.86 | 7.68 | 6.8 | 7.59 | +6.9% | 1,249,093 | 909,683,974 |
| 2024-11-26 | 7.7 | 7.87 | 7.07 | 7.1 | -12.88% | 1,435,344 | 1,057,985,732 |
| 2024-11-25 | 7.7 | 8.4 | 7.61 | 8.15 | +5.84% | 1,582,440 | 1,272,382,971 |
| 2024-11-22 | 7.9 | 8.49 | 7.66 | 7.7 | -5.75% | 1,694,688 | 1,365,367,097 |
| 2024-11-21 | 8.65 | 9.14 | 8.1 | 8.17 | -9.12% | 2,112,368 | 1,800,747,205 |
| 2024-11-20 | 8.77 | 9.87 | 8.41 | 8.99 | +0.78% | 2,933,072 | 2,632,272,932 |
| 2024-11-19 | 7.05 | 9.38 | 7.05 | 8.92 | +13.49% | 2,846,145 | 2,285,603,428 |
| 2024-11-18 | 7.36 | 8.5 | 7.07 | 7.86 | +9.93% | 2,922,176 | 2,258,857,453 |
| 2024-11-15 | 5.84 | 7.15 | 5.84 | 7.15 | +19.97% | 2,595,389 | 1,759,728,818 |
| 2024-11-14 | 6.42 | 6.58 | 5.91 | 5.96 | -9.01% | 1,095,514 | 677,532,061 |
| 2024-11-13 | 7 | 7.16 | 6.32 | 6.55 | -2.96% | 1,469,592 | 974,371,963 |
| 2024-11-12 | 7.28 | 7.44 | 6.47 | 6.75 | -3.98% | 2,157,389 | 1,464,279,670 |
| 2024-11-11 | 6.53 | 7.03 | 6.15 | 7.03 | +19.97% | 2,797,024 | 1,873,148,620 |
| 2024-11-08 | 4.98 | 5.86 | 4.95 | 5.86 | +20.08% | 936,734 | 536,924,537 |
| 2024-11-07 | 4.63 | 4.96 | 4.61 | 4.88 | +4.5% | 516,380 | 250,007,722 |
| 2024-11-06 | 4.61 | 4.78 | 4.6 | 4.67 | +2.19% | 397,227 | 186,662,407 |
| 2024-11-05 | 4.46 | 4.61 | 4.44 | 4.57 | +2.93% | 254,713 | 115,338,207 |
| 2024-11-04 | 4.32 | 4.5 | 4.32 | 4.44 | +2.78% | 190,043 | 84,478,998 |
| 2024-11-01 | 4.61 | 4.62 | 4.3 | 4.32 | -6.29% | 316,870 | 139,841,566 |
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：