股票概览
8.32
+1.96%
+0.16
8.1
开盘价
8.37
最高价
8.1
最低价
62,085
成交量
数据更新至: 2024-11-29
技术指标
8.18
MA5 (5日均线)
8.19
MA10 (10日均线)
8.21
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 | 8.1 | 8.37 | 8.1 | 8.32 | +1.96% | 62,085 | 51,493,667 |
| 2024-11-28 | 8.17 | 8.23 | 8.13 | 8.16 | -0.12% | 38,855 | 31,798,707 |
| 2024-11-27 | 8.09 | 8.18 | 7.86 | 8.17 | +0.74% | 52,370 | 42,082,556 |
| 2024-11-26 | 8.1 | 8.3 | 8.08 | 8.11 | -0.12% | 40,256 | 32,903,285 |
| 2024-11-25 | 8.12 | 8.27 | 7.98 | 8.12 | +1.75% | 73,429 | 59,395,513 |
| 2024-11-22 | 8.37 | 8.46 | 7.98 | 7.98 | -5.23% | 62,147 | 50,726,664 |
| 2024-11-21 | 8.41 | 8.49 | 8.25 | 8.42 | -0.59% | 64,967 | 54,379,124 |
| 2024-11-20 | 8.18 | 8.54 | 8.1 | 8.47 | +3.42% | 86,119 | 72,287,177 |
| 2024-11-19 | 7.93 | 8.19 | 7.93 | 8.19 | +3.28% | 51,041 | 41,303,537 |
| 2024-11-18 | 8.05 | 8.17 | 7.87 | 7.93 | -1.37% | 57,615 | 46,098,544 |
| 2024-11-15 | 8.16 | 8.3 | 8.02 | 8.04 | -0.99% | 54,149 | 44,301,745 |
| 2024-11-14 | 8.55 | 8.55 | 8.11 | 8.12 | -5.25% | 88,989 | 73,766,078 |
| 2024-11-13 | 8.39 | 8.62 | 8.35 | 8.57 | +1.54% | 79,902 | 67,845,404 |
| 2024-11-12 | 8.4 | 8.72 | 8.34 | 8.44 | +1.44% | 130,973 | 112,029,523 |
| 2024-11-11 | 8.21 | 8.32 | 8.11 | 8.32 | +1.34% | 51,286 | 42,147,559 |
| 2024-11-08 | 8.31 | 8.37 | 8.13 | 8.21 | -0.36% | 59,189 | 48,725,761 |
| 2024-11-07 | 8.1 | 8.29 | 8.07 | 8.24 | +1.23% | 58,710 | 48,242,829 |
| 2024-11-06 | 8.24 | 8.31 | 8.05 | 8.14 | -1.21% | 61,481 | 50,344,751 |
| 2024-11-05 | 8.01 | 8.34 | 7.97 | 8.24 | +2.62% | 110,805 | 90,405,075 |
| 2024-11-04 | 7.88 | 8.19 | 7.81 | 8.03 | +1.9% | 56,137 | 44,974,490 |
| 2024-11-01 | 8.05 | 8.09 | 7.78 | 7.88 | -2.11% | 71,498 | 56,594,142 |
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：