股票概览
8.29
+1.72%
+0.14
8.03
开盘价
8.38
最高价
8.03
最低价
11,273
成交量
数据更新至: 2024-11-29
技术指标
7.98
MA5 (5日均线)
8.04
MA10 (10日均线)
8.31
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 | 8.03 | 8.38 | 8.03 | 8.29 | +1.72% | 11,273 | 9,279,840 |
| 2024-11-28 | 7.88 | 8.34 | 7.85 | 8.15 | +2.64% | 16,381 | 13,395,028 |
| 2024-11-27 | 7.7 | 7.96 | 7.56 | 7.94 | +2.58% | 12,618 | 9,767,187 |
| 2024-11-26 | 7.75 | 8.15 | 7.66 | 7.74 | -0.39% | 10,267 | 8,106,331 |
| 2024-11-25 | 7.82 | 7.95 | 7.64 | 7.77 | -1.15% | 13,028 | 10,118,481 |
| 2024-11-22 | 8.22 | 8.23 | 7.79 | 7.86 | -4.38% | 17,942 | 14,378,465 |
| 2024-11-21 | 8.18 | 8.33 | 8.09 | 8.22 | -0.6% | 9,170 | 7,516,193 |
| 2024-11-20 | 8.12 | 8.34 | 8 | 8.27 | +1.85% | 12,133 | 9,926,226 |
| 2024-11-19 | 8.13 | 8.16 | 7.87 | 8.12 | +1.12% | 9,827 | 7,886,244 |
| 2024-11-18 | 8.3 | 8.34 | 7.8 | 8.03 | -3.02% | 19,221 | 15,524,240 |
| 2024-11-15 | 8.74 | 8.86 | 8.19 | 8.28 | -5.91% | 26,617 | 22,712,931 |
| 2024-11-14 | 8.45 | 8.95 | 8.41 | 8.8 | +3.53% | 29,751 | 25,934,524 |
| 2024-11-13 | 8.61 | 8.75 | 8.43 | 8.5 | -1.73% | 15,305 | 13,099,062 |
| 2024-11-12 | 8.46 | 8.86 | 8.4 | 8.65 | +2.25% | 28,042 | 24,017,405 |
| 2024-11-11 | 8.47 | 8.63 | 8.31 | 8.46 | -1.17% | 20,604 | 17,442,791 |
| 2024-11-08 | 9.1 | 9.1 | 8.53 | 8.56 | -4.89% | 30,695 | 26,874,362 |
| 2024-11-07 | 8.42 | 9.05 | 8.34 | 9 | +5.88% | 37,136 | 32,970,191 |
| 2024-11-06 | 8.49 | 8.74 | 8.43 | 8.5 | -0.58% | 20,187 | 17,305,795 |
| 2024-11-05 | 8.48 | 8.65 | 8.43 | 8.55 | +0.47% | 21,051 | 18,003,310 |
| 2024-11-04 | 8.33 | 8.55 | 8.15 | 8.51 | +0.95% | 20,867 | 17,520,340 |
| 2024-11-01 | 8.39 | 8.48 | 7.92 | 8.43 | -0.24% | 36,312 | 29,938,154 |
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：