股票概览
8.16
+1.62%
+0.13
8.03
开盘价
8.18
最高价
8.01
最低价
310,716
成交量
数据更新至: 2024-11-29
技术指标
8.07
MA5 (5日均线)
8.14
MA10 (10日均线)
7.99
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 | 8.03 | 8.18 | 8.01 | 8.16 | +1.62% | 310,716 | 252,738,600 |
| 2024-11-28 | 8.01 | 8.15 | 7.98 | 8.03 | -0.12% | 301,350 | 242,764,706 |
| 2024-11-27 | 7.96 | 8.05 | 7.8 | 8.04 | +0.63% | 406,395 | 322,073,186 |
| 2024-11-26 | 8.17 | 8.2 | 7.95 | 7.99 | -1.72% | 339,415 | 273,046,052 |
| 2024-11-25 | 8.36 | 8.44 | 8.07 | 8.13 | -1.09% | 483,394 | 396,887,924 |
| 2024-11-22 | 8.62 | 8.89 | 8.22 | 8.22 | -5.41% | 863,545 | 732,890,894 |
| 2024-11-21 | 8.92 | 9.26 | 8.53 | 8.69 | +1.16% | 1,626,327 | 1,437,125,615 |
| 2024-11-20 | 7.78 | 8.59 | 7.77 | 8.59 | +9.99% | 1,237,148 | 1,040,744,168 |
| 2024-11-19 | 7.72 | 7.81 | 7.69 | 7.81 | +1.3% | 159,105 | 123,219,113 |
| 2024-11-18 | 7.72 | 7.85 | 7.69 | 7.71 | +0.26% | 200,513 | 155,899,112 |
| 2024-11-15 | 7.72 | 7.79 | 7.69 | 7.69 | -0.77% | 123,390 | 95,485,370 |
| 2024-11-14 | 7.93 | 7.97 | 7.73 | 7.75 | -2.27% | 236,591 | 185,245,498 |
| 2024-11-13 | 7.92 | 7.94 | 7.82 | 7.93 | -0.13% | 203,081 | 160,297,835 |
| 2024-11-12 | 7.91 | 8.09 | 7.89 | 7.94 | +0.38% | 314,691 | 251,109,966 |
| 2024-11-11 | 7.92 | 7.93 | 7.82 | 7.91 | -0.13% | 207,242 | 163,237,260 |
| 2024-11-08 | 8.03 | 8.04 | 7.86 | 7.92 | -0.88% | 276,788 | 219,774,573 |
| 2024-11-07 | 7.81 | 7.99 | 7.79 | 7.99 | +2.17% | 279,569 | 221,339,922 |
| 2024-11-06 | 7.81 | 7.88 | 7.77 | 7.82 | +0.13% | 224,460 | 175,585,681 |
| 2024-11-05 | 7.69 | 7.81 | 7.66 | 7.81 | +1.43% | 241,022 | 186,894,882 |
| 2024-11-04 | 7.66 | 7.73 | 7.62 | 7.7 | +0.39% | 184,586 | 141,621,382 |
| 2024-11-01 | 7.64 | 7.75 | 7.6 | 7.67 | -0.26% | 195,725 | 150,145,469 |
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：