股票概览
8.3
-3.38%
-0.29
8.51
开盘价
8.53
最高价
7.99
最低价
442,930
成交量
数据更新至: 2024-11-29
技术指标
8.68
MA5 (5日均线)
8.85
MA10 (10日均线)
8.86
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 | 8.51 | 8.53 | 7.99 | 8.3 | -3.38% | 442,930 | 365,660,181 |
| 2024-11-28 | 8.53 | 8.73 | 8.42 | 8.59 | -0.23% | 232,782 | 199,687,576 |
| 2024-11-27 | 8.99 | 9.2 | 8.25 | 8.61 | -4.65% | 519,114 | 446,028,421 |
| 2024-11-26 | 8.88 | 9.04 | 8.83 | 9.03 | +1.69% | 220,471 | 197,270,707 |
| 2024-11-25 | 8.85 | 9 | 8.61 | 8.88 | +0.34% | 209,674 | 184,623,217 |
| 2024-11-22 | 9.1 | 9.2 | 8.81 | 8.85 | -2.96% | 273,789 | 246,555,059 |
| 2024-11-21 | 9.14 | 9.2 | 8.96 | 9.12 | -0.22% | 261,893 | 237,953,861 |
| 2024-11-20 | 8.99 | 9.25 | 8.9 | 9.14 | +1.67% | 311,769 | 283,482,282 |
| 2024-11-19 | 8.91 | 9.12 | 8.71 | 8.99 | -0.11% | 298,952 | 266,720,608 |
| 2024-11-18 | 8.7 | 9.01 | 8.4 | 9 | +2.74% | 366,120 | 320,405,107 |
| 2024-11-15 | 8.93 | 9.03 | 8.72 | 8.76 | -1.35% | 303,078 | 269,205,641 |
| 2024-11-14 | 9.25 | 9.37 | 8.77 | 8.88 | -4.31% | 407,084 | 366,509,328 |
| 2024-11-13 | 9.23 | 9.45 | 9.06 | 9.28 | +0.76% | 338,286 | 310,767,634 |
| 2024-11-12 | 9.05 | 9.38 | 8.9 | 9.21 | +1.32% | 465,406 | 426,074,636 |
| 2024-11-11 | 9.1 | 9.19 | 8.83 | 9.09 | -0.33% | 363,250 | 328,019,323 |
| 2024-11-08 | 9.17 | 9.4 | 9.03 | 9.12 | +0.77% | 498,139 | 458,825,700 |
| 2024-11-07 | 8.79 | 9.11 | 8.6 | 9.05 | +1% | 475,320 | 424,417,812 |
| 2024-11-06 | 8.63 | 9.3 | 8.33 | 8.96 | +5.41% | 855,013 | 755,994,238 |
| 2024-11-05 | 7.86 | 8.52 | 7.86 | 8.5 | +8.28% | 626,951 | 523,126,060 |
| 2024-11-04 | 7.64 | 7.91 | 7.64 | 7.85 | +2.88% | 283,091 | 221,340,194 |
| 2024-11-01 | 8.1 | 8.13 | 7.63 | 7.63 | -6.15% | 462,055 | 360,185,362 |
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：