股票概览
8.67
+1.64%
+0.14
8.53
开盘价
8.72
最高价
8.46
最低价
138,728
成交量
数据更新至: 2024-11-29
技术指标
8.48
MA5 (5日均线)
8.39
MA10 (10日均线)
8.41
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 | 8.53 | 8.72 | 8.46 | 8.67 | +1.64% | 138,728 | 119,499,535 |
| 2024-11-28 | 8.49 | 8.66 | 8.45 | 8.53 | +0.47% | 144,732 | 123,854,631 |
| 2024-11-27 | 8.23 | 8.51 | 7.96 | 8.49 | +2.54% | 138,420 | 113,694,831 |
| 2024-11-26 | 8.44 | 8.53 | 8.24 | 8.28 | -1.9% | 94,923 | 79,503,992 |
| 2024-11-25 | 8.21 | 8.45 | 8.01 | 8.44 | +3.56% | 131,806 | 108,960,388 |
| 2024-11-22 | 8.51 | 8.58 | 8.13 | 8.15 | -5.01% | 149,573 | 125,222,154 |
| 2024-11-21 | 8.46 | 8.74 | 8.4 | 8.58 | +1.18% | 187,111 | 161,081,383 |
| 2024-11-20 | 8.16 | 8.54 | 8.16 | 8.48 | +2.91% | 151,838 | 127,155,540 |
| 2024-11-19 | 8.06 | 8.25 | 7.94 | 8.24 | +2.23% | 145,482 | 117,861,279 |
| 2024-11-18 | 8.6 | 8.65 | 7.98 | 8.06 | -4.95% | 206,712 | 168,372,513 |
| 2024-11-15 | 8.41 | 8.86 | 8.29 | 8.48 | +0.47% | 300,688 | 258,036,021 |
| 2024-11-14 | 8.7 | 8.88 | 8.37 | 8.44 | -2.88% | 164,535 | 141,228,891 |
| 2024-11-13 | 8.56 | 8.7 | 8.31 | 8.69 | +1.76% | 163,645 | 139,549,821 |
| 2024-11-12 | 8.7 | 8.78 | 8.4 | 8.54 | -2.18% | 174,568 | 150,174,737 |
| 2024-11-11 | 8.46 | 8.73 | 8.41 | 8.73 | +3.07% | 178,482 | 153,482,400 |
| 2024-11-08 | 8.76 | 8.86 | 8.45 | 8.47 | -0.12% | 213,524 | 183,112,270 |
| 2024-11-07 | 8.22 | 8.48 | 8.2 | 8.48 | +1.68% | 206,349 | 173,069,858 |
| 2024-11-06 | 8.26 | 8.54 | 8.17 | 8.34 | +1.83% | 241,429 | 201,220,166 |
| 2024-11-05 | 7.88 | 8.19 | 7.88 | 8.19 | +3.67% | 141,750 | 114,818,619 |
| 2024-11-04 | 7.76 | 7.92 | 7.72 | 7.9 | +3.4% | 96,204 | 75,572,985 |
| 2024-11-01 | 8.06 | 8.07 | 7.64 | 7.64 | -5.8% | 158,165 | 123,050,485 |
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：