股票概览
8.4
-3.67%
-0.32
8.63
开盘价
8.63
最高价
8.3
最低价
217,125
成交量
数据更新至: 2024-11-29
技术指标
8.47
MA5 (5日均线)
8.16
MA10 (10日均线)
8.15
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 | 8.63 | 8.63 | 8.3 | 8.4 | -3.67% | 217,125 | 183,115,444 |
| 2024-11-28 | 8.44 | 9 | 8.38 | 8.72 | +2.47% | 287,965 | 249,582,305 |
| 2024-11-27 | 8.43 | 8.68 | 8.13 | 8.51 | 0% | 220,740 | 185,060,325 |
| 2024-11-26 | 8.1 | 8.62 | 8.09 | 8.51 | +3.91% | 281,298 | 237,071,053 |
| 2024-11-25 | 7.7 | 8.88 | 7.7 | 8.19 | +6.64% | 258,658 | 213,308,438 |
| 2024-11-22 | 8.02 | 8.09 | 7.65 | 7.68 | -4.95% | 83,121 | 65,518,312 |
| 2024-11-21 | 8.06 | 8.13 | 7.92 | 8.08 | +0.25% | 67,885 | 54,623,536 |
| 2024-11-20 | 7.82 | 8.09 | 7.75 | 8.06 | +3.07% | 75,259 | 60,185,151 |
| 2024-11-19 | 7.69 | 7.83 | 7.61 | 7.82 | +2.49% | 57,695 | 44,479,465 |
| 2024-11-18 | 7.81 | 7.99 | 7.61 | 7.63 | -2.3% | 73,509 | 56,760,948 |
| 2024-11-15 | 8.05 | 8.12 | 7.8 | 7.81 | -2.98% | 67,830 | 54,104,350 |
| 2024-11-14 | 8.29 | 8.38 | 8.03 | 8.05 | -4.17% | 85,015 | 69,462,880 |
| 2024-11-13 | 8.5 | 8.66 | 8.2 | 8.4 | -1.29% | 117,125 | 98,224,752 |
| 2024-11-12 | 8.41 | 8.88 | 8.38 | 8.51 | +1.92% | 190,072 | 164,034,480 |
| 2024-11-11 | 8.22 | 8.38 | 8.19 | 8.35 | +1.21% | 95,208 | 78,951,886 |
| 2024-11-08 | 8.32 | 8.39 | 8.18 | 8.25 | -0.12% | 103,252 | 85,397,817 |
| 2024-11-07 | 7.96 | 8.26 | 7.9 | 8.26 | +3.9% | 112,649 | 91,716,934 |
| 2024-11-06 | 8 | 8.08 | 7.89 | 7.95 | -0.25% | 96,263 | 76,916,130 |
| 2024-11-05 | 7.81 | 8 | 7.72 | 7.97 | +2.05% | 74,282 | 58,763,992 |
| 2024-11-04 | 7.7 | 7.81 | 7.61 | 7.81 | +2.49% | 65,430 | 50,661,313 |
| 2024-11-01 | 7.98 | 8.04 | 7.58 | 7.62 | -4.87% | 112,243 | 86,855,531 |
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：