股票概览
8.56
+1.54%
+0.13
8.42
开盘价
8.65
最高价
8.38
最低价
182,975
成交量
数据更新至: 2024-11-29
技术指标
8.39
MA5 (5日均线)
8.49
MA10 (10日均线)
8.49
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 | 8.42 | 8.65 | 8.38 | 8.56 | +1.54% | 182,975 | 156,654,561 |
| 2024-11-28 | 8.33 | 8.52 | 8.33 | 8.43 | +0.6% | 151,530 | 128,016,750 |
| 2024-11-27 | 8.17 | 8.39 | 8.07 | 8.38 | +2.32% | 137,298 | 112,581,206 |
| 2024-11-26 | 8.41 | 8.42 | 8.18 | 8.19 | -2.62% | 157,368 | 129,794,120 |
| 2024-11-25 | 8.41 | 8.5 | 8.3 | 8.41 | +0.48% | 139,775 | 117,213,592 |
| 2024-11-22 | 8.64 | 8.66 | 8.36 | 8.37 | -3.46% | 178,288 | 152,149,257 |
| 2024-11-21 | 8.72 | 8.75 | 8.57 | 8.67 | -0.91% | 166,425 | 143,917,018 |
| 2024-11-20 | 8.76 | 8.78 | 8.6 | 8.75 | -0.11% | 230,293 | 200,349,702 |
| 2024-11-19 | 8.31 | 8.78 | 8.3 | 8.76 | +4.41% | 284,020 | 243,250,672 |
| 2024-11-18 | 8.43 | 8.59 | 8.31 | 8.39 | +0.72% | 238,734 | 201,560,689 |
| 2024-11-15 | 8.51 | 8.58 | 8.3 | 8.33 | -2.57% | 227,209 | 191,309,372 |
| 2024-11-14 | 8.9 | 8.9 | 8.55 | 8.55 | -3.5% | 302,381 | 263,070,192 |
| 2024-11-13 | 8.73 | 9.04 | 8.61 | 8.86 | +2.31% | 414,381 | 364,802,423 |
| 2024-11-12 | 8.72 | 9.1 | 8.56 | 8.66 | +0.81% | 506,138 | 446,308,736 |
| 2024-11-11 | 8.34 | 8.6 | 8.31 | 8.59 | +2.63% | 354,194 | 300,724,909 |
| 2024-11-08 | 8.47 | 8.6 | 8.29 | 8.37 | -0.12% | 313,131 | 263,818,794 |
| 2024-11-07 | 8.25 | 8.38 | 8.22 | 8.38 | +0.48% | 323,045 | 268,672,536 |
| 2024-11-06 | 8.5 | 8.6 | 8.28 | 8.34 | -1.3% | 340,989 | 287,659,324 |
| 2024-11-05 | 8.38 | 8.51 | 8.29 | 8.45 | +1.2% | 313,911 | 264,247,269 |
| 2024-11-04 | 8.25 | 8.42 | 8.21 | 8.35 | +1.33% | 182,997 | 152,213,156 |
| 2024-11-01 | 8.39 | 8.54 | 8.2 | 8.24 | -2.14% | 310,679 | 258,651,669 |
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：