股票概览
8.71
+0.93%
+0.08
8.63
开盘价
8.78
最高价
8.43
最低价
70,262
成交量
数据更新至: 2024-11-29
技术指标
8.57
MA5 (5日均线)
8.51
MA10 (10日均线)
8.53
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 | 8.78 | 8.43 | 8.71 | +0.93% | 70,262 | 60,749,216 |
| 2024-11-28 | 8.65 | 8.75 | 8.58 | 8.63 | -0.12% | 56,185 | 48,717,448 |
| 2024-11-27 | 8.31 | 8.64 | 8.07 | 8.64 | +2.86% | 70,032 | 58,486,048 |
| 2024-11-26 | 8.44 | 8.66 | 8.35 | 8.4 | -0.83% | 54,819 | 46,567,025 |
| 2024-11-25 | 8.44 | 8.48 | 8.19 | 8.47 | +1.07% | 62,190 | 51,902,301 |
| 2024-11-22 | 8.72 | 8.85 | 8.36 | 8.38 | -4.12% | 81,936 | 70,940,325 |
| 2024-11-21 | 8.73 | 8.86 | 8.59 | 8.74 | +0.23% | 65,216 | 57,014,815 |
| 2024-11-20 | 8.4 | 8.76 | 8.33 | 8.72 | +3.93% | 87,841 | 75,583,126 |
| 2024-11-19 | 8.18 | 8.42 | 8.11 | 8.39 | +4.09% | 64,158 | 53,178,467 |
| 2024-11-18 | 8.36 | 8.48 | 7.91 | 8.06 | -3.59% | 81,038 | 65,712,734 |
| 2024-11-15 | 8.44 | 8.77 | 8.36 | 8.36 | -1.07% | 95,033 | 81,558,608 |
| 2024-11-14 | 8.73 | 8.79 | 8.42 | 8.45 | -3.43% | 64,200 | 55,138,514 |
| 2024-11-13 | 8.61 | 8.79 | 8.48 | 8.75 | +0.57% | 70,096 | 60,696,225 |
| 2024-11-12 | 8.98 | 9.04 | 8.6 | 8.7 | -2.36% | 107,362 | 94,509,357 |
| 2024-11-11 | 8.72 | 8.91 | 8.61 | 8.91 | +2.89% | 106,882 | 94,046,089 |
| 2024-11-08 | 8.8 | 8.83 | 8.61 | 8.66 | +0.35% | 103,745 | 90,537,306 |
| 2024-11-07 | 8.41 | 8.64 | 8.38 | 8.63 | +1.77% | 83,215 | 71,330,196 |
| 2024-11-06 | 8.45 | 8.59 | 8.38 | 8.48 | +0.59% | 95,052 | 80,787,016 |
| 2024-11-05 | 8.1 | 8.43 | 8.07 | 8.43 | +4.07% | 80,756 | 67,166,366 |
| 2024-11-04 | 7.76 | 8.13 | 7.76 | 8.1 | +3.71% | 71,018 | 56,857,762 |
| 2024-11-01 | 8.43 | 8.43 | 7.72 | 7.81 | -7.79% | 128,652 | 103,131,100 |
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：