股票概览
8.56
+2.51%
+0.21
8.35
开盘价
8.61
最高价
8.33
最低价
122,674
成交量
数据更新至: 2024-11-29
技术指标
8.39
MA5 (5日均线)
8.44
MA10 (10日均线)
8.80
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 | 8.35 | 8.61 | 8.33 | 8.56 | +2.51% | 122,674 | 104,239,744 |
| 2024-11-28 | 8.44 | 8.47 | 8.34 | 8.35 | -1.07% | 95,414 | 80,113,575 |
| 2024-11-27 | 8.16 | 8.45 | 8.04 | 8.44 | +2.68% | 115,343 | 94,603,199 |
| 2024-11-26 | 8.37 | 8.4 | 8.21 | 8.22 | -1.79% | 79,522 | 65,961,771 |
| 2024-11-25 | 8.25 | 8.4 | 8.21 | 8.37 | +1.09% | 85,571 | 71,062,531 |
| 2024-11-22 | 8.58 | 8.66 | 8.26 | 8.28 | -4.5% | 123,972 | 105,138,319 |
| 2024-11-21 | 8.76 | 8.78 | 8.58 | 8.67 | -0.69% | 117,472 | 101,775,496 |
| 2024-11-20 | 8.5 | 8.75 | 8.45 | 8.73 | +2.83% | 167,226 | 144,668,135 |
| 2024-11-19 | 8.26 | 8.49 | 8.22 | 8.49 | +2.78% | 126,668 | 105,918,617 |
| 2024-11-18 | 8.51 | 8.58 | 8.21 | 8.26 | -3.05% | 186,585 | 155,860,269 |
| 2024-11-15 | 8.85 | 8.95 | 8.5 | 8.52 | -3.07% | 202,276 | 176,389,279 |
| 2024-11-14 | 9.33 | 9.33 | 8.77 | 8.79 | -6.09% | 223,787 | 201,845,002 |
| 2024-11-13 | 9.37 | 9.44 | 9.13 | 9.36 | +0.21% | 154,490 | 143,358,535 |
| 2024-11-12 | 9.55 | 9.66 | 9.25 | 9.34 | -2.51% | 245,399 | 233,075,406 |
| 2024-11-11 | 9.19 | 9.61 | 9.16 | 9.58 | +4.13% | 257,780 | 240,968,452 |
| 2024-11-08 | 9.32 | 9.42 | 9.17 | 9.2 | -0.65% | 214,510 | 199,131,743 |
| 2024-11-07 | 9.06 | 9.28 | 9 | 9.26 | +1.2% | 201,702 | 184,568,855 |
| 2024-11-06 | 9.32 | 9.49 | 9.1 | 9.15 | -1.29% | 247,160 | 229,036,520 |
| 2024-11-05 | 9.06 | 9.33 | 9.04 | 9.27 | +1.87% | 265,382 | 243,645,853 |
| 2024-11-04 | 9 | 9.23 | 8.95 | 9.1 | +0.66% | 234,978 | 213,173,652 |
| 2024-11-01 | 9.56 | 9.6 | 8.94 | 9.04 | -6.9% | 402,386 | 369,718,255 |
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：