股票概览
8.37
+1.21%
+0.1
8.27
开盘价
8.48
最高价
8.06
最低价
106,705
成交量
数据更新至: 2024-11-29
技术指标
8.20
MA5 (5日均线)
8.26
MA10 (10日均线)
8.71
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 | 8.27 | 8.48 | 8.06 | 8.37 | +1.21% | 106,705 | 88,745,518 |
| 2024-11-28 | 8.19 | 8.46 | 8.17 | 8.27 | +2.22% | 100,365 | 83,389,037 |
| 2024-11-27 | 8.03 | 8.09 | 7.68 | 8.09 | +0.62% | 83,818 | 66,000,485 |
| 2024-11-26 | 8.25 | 8.33 | 8.01 | 8.04 | -2.43% | 64,188 | 52,082,434 |
| 2024-11-25 | 7.96 | 8.26 | 7.93 | 8.24 | +3.39% | 77,927 | 63,190,193 |
| 2024-11-22 | 8.51 | 8.51 | 7.92 | 7.97 | -6.67% | 114,843 | 94,737,327 |
| 2024-11-21 | 8.57 | 8.65 | 8.4 | 8.54 | -0.23% | 83,412 | 71,144,365 |
| 2024-11-20 | 8.27 | 8.59 | 8.21 | 8.56 | +2.51% | 112,388 | 94,882,166 |
| 2024-11-19 | 8.18 | 8.35 | 7.96 | 8.35 | +2.71% | 101,038 | 82,748,808 |
| 2024-11-18 | 8.42 | 8.43 | 8 | 8.13 | -2.4% | 94,385 | 77,498,607 |
| 2024-11-15 | 8.7 | 8.76 | 8.32 | 8.33 | -4.14% | 106,065 | 90,801,035 |
| 2024-11-14 | 9.15 | 9.24 | 8.65 | 8.69 | -5.44% | 126,340 | 112,634,674 |
| 2024-11-13 | 9.11 | 9.19 | 8.83 | 9.19 | +0.77% | 137,517 | 124,224,425 |
| 2024-11-12 | 9.43 | 9.46 | 9.01 | 9.12 | -3.08% | 195,741 | 180,893,929 |
| 2024-11-11 | 9.4 | 9.58 | 9.29 | 9.41 | -0.84% | 253,013 | 238,125,135 |
| 2024-11-08 | 9.65 | 9.8 | 9.33 | 9.49 | +0.21% | 303,869 | 289,706,908 |
| 2024-11-07 | 9.4 | 9.67 | 9.1 | 9.47 | -2.47% | 385,314 | 359,694,355 |
| 2024-11-06 | 9.7 | 10.28 | 9.3 | 9.71 | -0.92% | 626,421 | 616,177,210 |
| 2024-11-05 | 8.31 | 10.2 | 8.31 | 9.8 | +15.29% | 671,804 | 647,690,480 |
| 2024-11-04 | 7.85 | 8.55 | 7.69 | 8.5 | +6.92% | 314,487 | 259,410,876 |
| 2024-11-01 | 7.83 | 8.38 | 7.68 | 7.95 | +1.53% | 358,685 | 290,363,293 |
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：