股票概览
8.38
+0.48%
+0.04
8.39
开盘价
8.68
最高价
8.25
最低价
172,958
成交量
数据更新至: 2024-11-29
技术指标
8.12
MA5 (5日均线)
8.03
MA10 (10日均线)
7.81
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 | 8.39 | 8.68 | 8.25 | 8.38 | +0.48% | 172,958 | 145,787,499 |
| 2024-11-28 | 8.04 | 8.65 | 8.03 | 8.34 | +3.35% | 236,682 | 200,299,191 |
| 2024-11-27 | 7.8 | 8.08 | 7.52 | 8.07 | +3.33% | 152,663 | 119,168,649 |
| 2024-11-26 | 8.02 | 8.03 | 7.76 | 7.81 | -2.5% | 114,343 | 90,062,977 |
| 2024-11-25 | 7.69 | 8.1 | 7.49 | 8.01 | +3.22% | 196,496 | 152,723,395 |
| 2024-11-22 | 8.61 | 8.63 | 7.7 | 7.76 | -9.77% | 296,452 | 240,626,633 |
| 2024-11-21 | 8.1 | 8.68 | 7.98 | 8.6 | +6.57% | 288,792 | 242,448,205 |
| 2024-11-20 | 7.8 | 8.1 | 7.67 | 8.07 | +4.81% | 139,780 | 111,458,156 |
| 2024-11-19 | 7.62 | 7.83 | 7.45 | 7.7 | +1.85% | 118,194 | 90,145,303 |
| 2024-11-18 | 7.89 | 8.02 | 7.4 | 7.56 | -4.06% | 153,489 | 115,906,610 |
| 2024-11-15 | 7.87 | 8.05 | 7.71 | 7.88 | -0.76% | 156,710 | 123,530,123 |
| 2024-11-14 | 8.29 | 8.4 | 7.9 | 7.94 | -3.64% | 161,239 | 130,198,622 |
| 2024-11-13 | 8.09 | 8.27 | 7.86 | 8.24 | +1.73% | 179,453 | 144,869,056 |
| 2024-11-12 | 8.08 | 8.3 | 7.79 | 8.1 | -0.37% | 266,337 | 213,513,152 |
| 2024-11-11 | 7.41 | 8.3 | 7.37 | 8.13 | +10.31% | 362,202 | 287,273,018 |
| 2024-11-08 | 7.69 | 7.7 | 7.25 | 7.37 | -2.9% | 204,752 | 151,584,330 |
| 2024-11-07 | 7.28 | 7.59 | 7.18 | 7.59 | +6.6% | 259,930 | 192,055,831 |
| 2024-11-06 | 7.1 | 7.3 | 6.94 | 7.12 | +1.57% | 202,920 | 144,639,781 |
| 2024-11-05 | 6.64 | 7.05 | 6.41 | 7.01 | +7.85% | 204,437 | 140,189,030 |
| 2024-11-04 | 6.25 | 6.5 | 6.2 | 6.5 | +4.33% | 97,052 | 62,327,127 |
| 2024-11-01 | 6.76 | 6.77 | 6.16 | 6.23 | -8.11% | 169,421 | 108,245,147 |
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：