股票概览
8.41
+0.24%
+0.02
8.37
开盘价
8.5
最高价
8.26
最低价
224,936
成交量
数据更新至: 2024-11-29
技术指标
8.26
MA5 (5日均线)
8.15
MA10 (10日均线)
8.24
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 | 8.37 | 8.5 | 8.26 | 8.41 | +0.24% | 224,936 | 188,439,204 |
| 2024-11-28 | 8.28 | 8.53 | 8.26 | 8.39 | +1.08% | 256,245 | 215,503,676 |
| 2024-11-27 | 8.17 | 8.31 | 7.95 | 8.3 | +1.97% | 259,129 | 211,397,773 |
| 2024-11-26 | 8.05 | 8.47 | 8.02 | 8.14 | +1.12% | 281,368 | 231,847,697 |
| 2024-11-25 | 7.93 | 8.07 | 7.84 | 8.05 | +1.39% | 166,330 | 132,476,552 |
| 2024-11-22 | 8.09 | 8.38 | 7.93 | 7.94 | -1.85% | 259,265 | 212,217,179 |
| 2024-11-21 | 8.1 | 8.14 | 8.04 | 8.09 | -0.49% | 123,346 | 99,829,618 |
| 2024-11-20 | 8.07 | 8.15 | 8.02 | 8.13 | +0.62% | 161,317 | 130,303,698 |
| 2024-11-19 | 7.98 | 8.09 | 7.89 | 8.08 | +1.25% | 145,719 | 116,510,313 |
| 2024-11-18 | 8.06 | 8.2 | 7.88 | 7.98 | -0.75% | 222,672 | 178,909,367 |
| 2024-11-15 | 8.1 | 8.28 | 8.04 | 8.04 | -0.74% | 224,287 | 183,084,094 |
| 2024-11-14 | 8.39 | 8.43 | 8.07 | 8.1 | -3.57% | 231,094 | 189,667,128 |
| 2024-11-13 | 8.34 | 8.45 | 8.24 | 8.4 | +0.24% | 177,793 | 148,740,065 |
| 2024-11-12 | 8.58 | 8.61 | 8.31 | 8.38 | -2.56% | 255,294 | 216,201,528 |
| 2024-11-11 | 8.4 | 8.76 | 8.4 | 8.6 | +1.78% | 291,312 | 249,839,122 |
| 2024-11-08 | 8.7 | 8.78 | 8.42 | 8.45 | -1.63% | 308,767 | 264,465,305 |
| 2024-11-07 | 8.29 | 8.65 | 8.27 | 8.59 | +2.87% | 289,063 | 247,031,615 |
| 2024-11-06 | 8.24 | 8.54 | 8.16 | 8.35 | +0.97% | 283,221 | 236,235,657 |
| 2024-11-05 | 8.12 | 8.3 | 8.06 | 8.27 | +1.97% | 231,045 | 189,743,830 |
| 2024-11-04 | 8.03 | 8.11 | 7.95 | 8.11 | +1.5% | 118,536 | 95,370,505 |
| 2024-11-01 | 8.15 | 8.2 | 7.91 | 7.99 | -2.44% | 184,897 | 148,400,296 |
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：