股票概览
8.6
+2.75%
+0.23
8.33
开盘价
8.67
最高价
8.24
最低价
270,035
成交量
数据更新至: 2024-11-29
技术指标
8.38
MA5 (5日均线)
8.39
MA10 (10日均线)
8.78
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 | 8.33 | 8.67 | 8.24 | 8.6 | +2.75% | 270,035 | 229,587,516 |
| 2024-11-28 | 8.42 | 8.7 | 8.33 | 8.37 | -0.24% | 231,368 | 196,801,233 |
| 2024-11-27 | 8.1 | 8.41 | 7.83 | 8.39 | +3.2% | 207,658 | 168,955,940 |
| 2024-11-26 | 8.39 | 8.49 | 8.12 | 8.13 | -3.33% | 175,105 | 144,806,937 |
| 2024-11-25 | 8.39 | 8.5 | 8.05 | 8.41 | +0.84% | 230,179 | 189,444,990 |
| 2024-11-22 | 8.68 | 9 | 8.31 | 8.34 | -3.81% | 325,613 | 283,280,188 |
| 2024-11-21 | 8.65 | 8.9 | 8.47 | 8.67 | +0.7% | 275,792 | 238,660,610 |
| 2024-11-20 | 8.3 | 8.75 | 8.24 | 8.61 | +3.11% | 264,207 | 224,036,295 |
| 2024-11-19 | 8 | 8.36 | 7.98 | 8.35 | +3.6% | 251,588 | 205,133,398 |
| 2024-11-18 | 8.86 | 8.93 | 7.96 | 8.06 | -8.62% | 398,965 | 328,111,713 |
| 2024-11-15 | 9.09 | 9.37 | 8.8 | 8.82 | -3.08% | 332,923 | 303,013,985 |
| 2024-11-14 | 9.43 | 9.62 | 9.06 | 9.1 | -4.41% | 301,991 | 281,238,964 |
| 2024-11-13 | 9.44 | 9.66 | 9.24 | 9.52 | 0% | 321,978 | 303,964,109 |
| 2024-11-12 | 9.82 | 9.93 | 9.32 | 9.52 | -1.65% | 544,065 | 525,495,501 |
| 2024-11-11 | 9.09 | 9.75 | 9.09 | 9.68 | +5.91% | 522,922 | 497,283,650 |
| 2024-11-08 | 9.35 | 9.65 | 9.09 | 9.14 | -0.87% | 475,246 | 444,598,907 |
| 2024-11-07 | 8.91 | 9.24 | 8.83 | 9.22 | +2.44% | 395,214 | 358,873,955 |
| 2024-11-06 | 9.02 | 9.32 | 8.91 | 9 | +0.11% | 421,709 | 383,811,294 |
| 2024-11-05 | 8.66 | 9.08 | 8.6 | 8.99 | +3.45% | 356,056 | 317,601,502 |
| 2024-11-04 | 8.56 | 8.78 | 8.31 | 8.69 | +1.88% | 338,841 | 289,009,688 |
| 2024-11-01 | 9.11 | 9.54 | 8.5 | 8.53 | -8.77% | 632,302 | 565,366,957 |
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：