股票概览
8.59
+0.82%
+0.07
8.45
开盘价
8.62
最高价
8.26
最低价
166,280
成交量
数据更新至: 2024-11-29
技术指标
8.67
MA5 (5日均线)
8.45
MA10 (10日均线)
8.48
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 | 8.45 | 8.62 | 8.26 | 8.59 | +0.82% | 166,280 | 140,677,384 |
| 2024-11-28 | 8.8 | 8.85 | 8.47 | 8.52 | -2.41% | 186,920 | 161,300,614 |
| 2024-11-27 | 8.36 | 8.78 | 8.16 | 8.73 | -1.91% | 308,148 | 259,548,652 |
| 2024-11-26 | 8.55 | 9.42 | 8.28 | 8.9 | +3.61% | 396,980 | 354,213,962 |
| 2024-11-25 | 7.92 | 8.98 | 7.92 | 8.59 | +7.51% | 199,451 | 168,858,542 |
| 2024-11-22 | 8.48 | 8.55 | 7.97 | 7.99 | -6.77% | 112,666 | 92,833,614 |
| 2024-11-21 | 8.38 | 8.62 | 8.3 | 8.57 | +2.88% | 97,412 | 82,617,968 |
| 2024-11-20 | 8.19 | 8.38 | 8.12 | 8.33 | +1.71% | 59,102 | 49,032,739 |
| 2024-11-19 | 8.09 | 8.19 | 7.96 | 8.19 | +1.49% | 56,687 | 45,857,554 |
| 2024-11-18 | 8.35 | 8.38 | 7.98 | 8.07 | -2.42% | 67,631 | 54,885,993 |
| 2024-11-15 | 8.41 | 8.61 | 8.25 | 8.27 | -1.08% | 77,756 | 65,626,502 |
| 2024-11-14 | 8.64 | 8.66 | 8.36 | 8.36 | -3.13% | 68,529 | 58,180,119 |
| 2024-11-13 | 8.61 | 8.7 | 8.44 | 8.63 | +0.12% | 75,484 | 64,650,698 |
| 2024-11-12 | 8.8 | 8.88 | 8.54 | 8.62 | -2.05% | 104,637 | 91,334,601 |
| 2024-11-11 | 8.58 | 8.8 | 8.54 | 8.8 | +1.97% | 125,186 | 108,679,788 |
| 2024-11-08 | 8.65 | 8.75 | 8.52 | 8.63 | +0.47% | 119,422 | 102,997,048 |
| 2024-11-07 | 8.47 | 8.61 | 8.43 | 8.59 | +1.54% | 98,255 | 83,955,866 |
| 2024-11-06 | 8.51 | 8.68 | 8.39 | 8.46 | -0.12% | 124,624 | 106,353,761 |
| 2024-11-05 | 8.3 | 8.51 | 8.26 | 8.47 | +1.93% | 95,111 | 80,181,314 |
| 2024-11-04 | 8.15 | 8.35 | 8.15 | 8.31 | +1.96% | 68,513 | 56,699,096 |
| 2024-11-01 | 8.65 | 8.73 | 8.12 | 8.15 | -4.57% | 157,051 | 131,929,388 |
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：