股票概览
8.47
+0.12%
+0.01
8.5
开盘价
8.6
最高价
8.3
最低价
300,218
成交量
数据更新至: 2024-11-29
技术指标
8.40
MA5 (5日均线)
8.24
MA10 (10日均线)
8.40
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 | 8.5 | 8.6 | 8.3 | 8.47 | +0.12% | 300,218 | 254,647,858 |
| 2024-11-28 | 8.63 | 8.66 | 8.4 | 8.46 | -1.97% | 291,135 | 248,003,326 |
| 2024-11-27 | 8.1 | 8.68 | 7.83 | 8.63 | +4.99% | 404,600 | 335,758,887 |
| 2024-11-26 | 8.22 | 8.52 | 8.16 | 8.22 | +0.12% | 344,534 | 287,438,524 |
| 2024-11-25 | 8.04 | 8.21 | 7.73 | 8.21 | +3.66% | 276,699 | 221,239,557 |
| 2024-11-22 | 8.23 | 8.46 | 7.91 | 7.92 | -4.81% | 267,321 | 219,806,597 |
| 2024-11-21 | 8.35 | 8.44 | 8.2 | 8.32 | -1.42% | 238,218 | 198,066,686 |
| 2024-11-20 | 8.15 | 8.51 | 8.1 | 8.44 | +5.5% | 331,724 | 277,735,855 |
| 2024-11-19 | 7.79 | 8.01 | 7.7 | 8 | +3.49% | 161,358 | 126,419,047 |
| 2024-11-18 | 8.17 | 8.25 | 7.67 | 7.73 | -5.39% | 253,285 | 198,489,521 |
| 2024-11-15 | 8.46 | 8.57 | 8.16 | 8.17 | -2.74% | 230,323 | 193,031,336 |
| 2024-11-14 | 8.78 | 8.8 | 8.38 | 8.4 | -4.98% | 221,416 | 189,837,367 |
| 2024-11-13 | 8.75 | 8.87 | 8.53 | 8.84 | -0.23% | 267,996 | 233,147,191 |
| 2024-11-12 | 9.18 | 9.19 | 8.69 | 8.86 | -4.63% | 465,820 | 416,393,878 |
| 2024-11-11 | 8.95 | 9.3 | 8.72 | 9.29 | +6.66% | 658,833 | 598,212,696 |
| 2024-11-08 | 8.66 | 8.96 | 8.56 | 8.71 | +1.28% | 430,475 | 377,715,645 |
| 2024-11-07 | 8.39 | 8.6 | 8.31 | 8.6 | +1.18% | 412,869 | 349,584,413 |
| 2024-11-06 | 8.36 | 9 | 8.36 | 8.5 | +3.16% | 618,055 | 531,039,700 |
| 2024-11-05 | 7.96 | 8.28 | 7.92 | 8.24 | +3.26% | 300,347 | 245,446,215 |
| 2024-11-04 | 7.8 | 8.09 | 7.75 | 7.98 | +2.57% | 188,868 | 150,412,566 |
| 2024-11-01 | 8.34 | 8.46 | 7.74 | 7.78 | -6.04% | 435,671 | 348,991,354 |
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：