股票概览
8.41
+1.2%
+0.1
8.29
开盘价
8.47
最高价
8.15
最低价
95,296
成交量
数据更新至: 2024-11-29
技术指标
8.42
MA5 (5日均线)
8.56
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 | 8.29 | 8.47 | 8.15 | 8.41 | +1.2% | 95,296 | 79,493,676 |
| 2024-11-28 | 8.38 | 8.48 | 8.31 | 8.31 | -1.07% | 74,141 | 62,111,491 |
| 2024-11-27 | 8.26 | 8.4 | 8.02 | 8.4 | +0.84% | 118,118 | 96,703,476 |
| 2024-11-26 | 8.57 | 8.64 | 8.28 | 8.33 | -3.59% | 105,015 | 88,350,822 |
| 2024-11-25 | 8.45 | 8.65 | 8.42 | 8.64 | +1.65% | 98,220 | 83,818,181 |
| 2024-11-22 | 8.87 | 8.96 | 8.47 | 8.5 | -4.92% | 140,363 | 122,554,159 |
| 2024-11-21 | 8.91 | 9.13 | 8.81 | 8.94 | -0.11% | 191,671 | 172,077,897 |
| 2024-11-20 | 8.7 | 9.02 | 8.64 | 8.95 | +2.05% | 267,401 | 237,503,812 |
| 2024-11-19 | 8.38 | 8.84 | 8.3 | 8.77 | +4.53% | 278,200 | 237,886,104 |
| 2024-11-18 | 8.76 | 9.18 | 8.36 | 8.39 | +0.6% | 299,105 | 260,495,227 |
| 2024-11-15 | 8.52 | 8.64 | 8.31 | 8.34 | -2.46% | 85,925 | 72,946,202 |
| 2024-11-14 | 8.83 | 8.9 | 8.5 | 8.55 | -3.17% | 95,735 | 82,877,659 |
| 2024-11-13 | 8.75 | 8.88 | 8.64 | 8.83 | +0.68% | 101,657 | 89,035,710 |
| 2024-11-12 | 9.04 | 9.11 | 8.67 | 8.77 | -2.34% | 141,611 | 125,969,867 |
| 2024-11-11 | 8.72 | 8.98 | 8.65 | 8.98 | +2.75% | 145,663 | 129,375,762 |
| 2024-11-08 | 8.86 | 8.98 | 8.69 | 8.74 | -0.46% | 151,956 | 134,020,304 |
| 2024-11-07 | 8.58 | 8.79 | 8.52 | 8.78 | +1.74% | 125,758 | 109,461,929 |
| 2024-11-06 | 8.58 | 8.78 | 8.53 | 8.63 | +0.35% | 128,381 | 111,172,575 |
| 2024-11-05 | 8.3 | 8.62 | 8.28 | 8.6 | +2.99% | 114,855 | 97,896,659 |
| 2024-11-04 | 8.18 | 8.35 | 8.15 | 8.35 | +1.95% | 75,621 | 62,664,141 |
| 2024-11-01 | 8.39 | 8.55 | 8.18 | 8.19 | -3.42% | 112,600 | 93,487,685 |
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：