股票概览
8.75
+2.22%
+0.19
8.53
开盘价
8.87
最高价
8.5
最低价
97,085
成交量
数据更新至: 2024-11-29
技术指标
8.53
MA5 (5日均线)
8.51
MA10 (10日均线)
8.61
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 | 8.87 | 8.5 | 8.75 | +2.22% | 97,085 | 84,392,783 |
| 2024-11-28 | 8.49 | 8.66 | 8.47 | 8.56 | +1.06% | 78,022 | 67,059,787 |
| 2024-11-27 | 8.43 | 8.47 | 8.23 | 8.47 | +0.95% | 51,412 | 42,863,666 |
| 2024-11-26 | 8.45 | 8.57 | 8.37 | 8.39 | -1.06% | 42,121 | 35,712,412 |
| 2024-11-25 | 8.36 | 8.49 | 8.27 | 8.48 | +1.92% | 55,230 | 46,265,033 |
| 2024-11-22 | 8.78 | 8.79 | 8.3 | 8.32 | -4.7% | 93,769 | 79,739,946 |
| 2024-11-21 | 8.63 | 8.88 | 8.54 | 8.73 | +1.16% | 88,445 | 77,090,689 |
| 2024-11-20 | 8.41 | 8.64 | 8.4 | 8.63 | +2.01% | 69,506 | 59,505,302 |
| 2024-11-19 | 8.29 | 8.47 | 8.21 | 8.46 | +2.42% | 61,718 | 51,372,753 |
| 2024-11-18 | 8.46 | 8.53 | 8.2 | 8.26 | -1.9% | 82,778 | 69,080,279 |
| 2024-11-15 | 8.5 | 8.63 | 8.4 | 8.42 | -1.64% | 77,898 | 66,413,925 |
| 2024-11-14 | 8.9 | 8.95 | 8.55 | 8.56 | -3.82% | 108,719 | 94,828,415 |
| 2024-11-13 | 9.07 | 9.19 | 8.76 | 8.9 | -2.09% | 127,375 | 113,627,998 |
| 2024-11-12 | 8.98 | 9.3 | 8.95 | 9.09 | +2.83% | 243,856 | 222,236,967 |
| 2024-11-11 | 8.68 | 8.85 | 8.65 | 8.84 | +1.03% | 116,220 | 101,940,743 |
| 2024-11-08 | 8.99 | 9.04 | 8.7 | 8.75 | -1.24% | 138,086 | 121,775,146 |
| 2024-11-07 | 8.58 | 8.89 | 8.58 | 8.86 | +3.02% | 108,537 | 95,516,061 |
| 2024-11-06 | 8.68 | 8.7 | 8.51 | 8.6 | -0.69% | 87,802 | 75,681,706 |
| 2024-11-05 | 8.49 | 8.66 | 8.42 | 8.66 | +2.24% | 91,294 | 78,430,632 |
| 2024-11-04 | 8.35 | 8.48 | 8.31 | 8.47 | +1.44% | 58,770 | 49,398,746 |
| 2024-11-01 | 8.45 | 8.52 | 8.19 | 8.35 | -1.53% | 92,694 | 77,610,782 |
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：