股票概览
8.1
-0.25%
-0.02
8.13
开盘价
8.22
最高价
7.96
最低价
59,265
成交量
数据更新至: 2024-11-29
技术指标
7.97
MA5 (5日均线)
7.88
MA10 (10日均线)
7.93
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 | 8.13 | 8.22 | 7.96 | 8.1 | -0.25% | 59,265 | 47,903,391 |
| 2024-11-28 | 7.95 | 8.14 | 7.93 | 8.12 | +1.88% | 61,151 | 49,522,858 |
| 2024-11-27 | 7.79 | 7.98 | 7.6 | 7.97 | +1.53% | 49,547 | 38,494,148 |
| 2024-11-26 | 7.79 | 8.05 | 7.75 | 7.85 | +0.64% | 58,884 | 46,650,085 |
| 2024-11-25 | 7.64 | 7.84 | 7.64 | 7.8 | +2.36% | 44,988 | 34,807,911 |
| 2024-11-22 | 8 | 8.05 | 7.61 | 7.62 | -4.75% | 52,046 | 40,825,806 |
| 2024-11-21 | 8.02 | 8.1 | 7.87 | 8 | -0.12% | 35,692 | 28,436,737 |
| 2024-11-20 | 7.77 | 8.05 | 7.71 | 8.01 | +3.09% | 56,751 | 45,131,230 |
| 2024-11-19 | 7.55 | 7.77 | 7.55 | 7.77 | +2.91% | 42,210 | 32,253,745 |
| 2024-11-18 | 7.72 | 7.84 | 7.49 | 7.55 | -1.95% | 49,053 | 37,500,223 |
| 2024-11-15 | 7.9 | 7.96 | 7.66 | 7.7 | -1.91% | 46,739 | 36,562,053 |
| 2024-11-14 | 8.13 | 8.16 | 7.83 | 7.85 | -3.56% | 50,327 | 40,109,686 |
| 2024-11-13 | 8.18 | 8.3 | 7.98 | 8.14 | -0.97% | 71,272 | 57,861,982 |
| 2024-11-12 | 8.22 | 8.41 | 8.13 | 8.22 | +0.74% | 102,156 | 84,715,149 |
| 2024-11-11 | 8 | 8.17 | 7.97 | 8.16 | +0.99% | 53,772 | 43,491,595 |
| 2024-11-08 | 8.22 | 8.32 | 8.02 | 8.08 | -0.74% | 57,798 | 46,866,198 |
| 2024-11-07 | 7.83 | 8.14 | 7.79 | 8.14 | +3.43% | 64,599 | 51,730,935 |
| 2024-11-06 | 7.93 | 7.98 | 7.79 | 7.87 | -0.13% | 48,959 | 38,594,180 |
| 2024-11-05 | 7.81 | 7.91 | 7.7 | 7.88 | +1.16% | 52,843 | 41,534,449 |
| 2024-11-04 | 7.68 | 7.8 | 7.6 | 7.79 | +1.83% | 34,256 | 26,470,382 |
| 2024-11-01 | 7.85 | 7.93 | 7.58 | 7.65 | -3.16% | 56,523 | 43,715,749 |
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：