股票概览
8.61
+0.12%
+0.01
8.53
开盘价
8.76
最高价
8.4
最低价
88,535
成交量
数据更新至: 2024-11-29
技术指标
7.94
MA5 (5日均线)
7.57
MA10 (10日均线)
7.72
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 | 8.53 | 8.76 | 8.4 | 8.61 | +0.12% | 88,535 | 75,942,941 |
| 2024-11-28 | 7.78 | 8.8 | 7.71 | 8.6 | +10.26% | 124,663 | 104,470,692 |
| 2024-11-27 | 7.48 | 7.8 | 7.34 | 7.8 | +4.42% | 58,948 | 44,474,072 |
| 2024-11-26 | 7.17 | 7.58 | 7.17 | 7.47 | +3.46% | 57,221 | 42,605,209 |
| 2024-11-25 | 7.35 | 7.4 | 7.11 | 7.22 | -1.23% | 46,262 | 33,372,945 |
| 2024-11-22 | 7.27 | 7.37 | 7.18 | 7.31 | +0.55% | 42,114 | 30,685,241 |
| 2024-11-21 | 7.23 | 7.42 | 7.16 | 7.27 | +0.69% | 41,668 | 30,229,070 |
| 2024-11-20 | 6.97 | 7.25 | 6.92 | 7.22 | +3.59% | 44,745 | 31,841,277 |
| 2024-11-19 | 7.2 | 7.24 | 6.81 | 6.97 | -2.92% | 60,155 | 42,298,790 |
| 2024-11-18 | 7.52 | 7.65 | 7.07 | 7.18 | -5.77% | 44,885 | 32,535,947 |
| 2024-11-15 | 7.66 | 7.71 | 7.49 | 7.62 | -1.17% | 25,710 | 19,568,854 |
| 2024-11-14 | 7.68 | 7.88 | 7.57 | 7.71 | +0.39% | 52,822 | 40,828,038 |
| 2024-11-13 | 7.41 | 7.82 | 7.36 | 7.68 | +3.78% | 58,187 | 44,039,792 |
| 2024-11-12 | 7.95 | 8.1 | 7.33 | 7.4 | -6.57% | 99,227 | 77,045,305 |
| 2024-11-11 | 8.24 | 8.31 | 7.87 | 7.92 | -4.23% | 61,039 | 48,864,001 |
| 2024-11-08 | 8.26 | 8.44 | 8.16 | 8.27 | -0.48% | 40,061 | 33,128,731 |
| 2024-11-07 | 8.02 | 8.69 | 7.98 | 8.31 | +3.23% | 41,633 | 34,236,872 |
| 2024-11-06 | 8.06 | 8.15 | 7.94 | 8.05 | +0.88% | 32,755 | 26,282,692 |
| 2024-11-05 | 7.9 | 8.12 | 7.9 | 7.98 | +1.01% | 26,777 | 21,461,159 |
| 2024-11-04 | 8.1 | 8.24 | 7.77 | 7.9 | -2.35% | 35,927 | 28,817,088 |
| 2024-11-01 | 8.16 | 8.3 | 8 | 8.09 | -0.86% | 33,768 | 27,468,144 |
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：