股票概览
8.32
+1.09%
+0.09
8.25
开盘价
8.36
最高价
8.2
最低价
140,983
成交量
数据更新至: 2024-11-29
技术指标
8.18
MA5 (5日均线)
8.31
MA10 (10日均线)
8.37
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 | 8.25 | 8.36 | 8.2 | 8.32 | +1.09% | 140,983 | 116,891,205 |
| 2024-11-28 | 8.17 | 8.33 | 8.15 | 8.23 | +0.61% | 154,046 | 127,063,540 |
| 2024-11-27 | 8.08 | 8.18 | 7.96 | 8.18 | +1.36% | 134,467 | 108,324,537 |
| 2024-11-26 | 8.12 | 8.18 | 8.05 | 8.07 | -0.62% | 126,860 | 102,880,883 |
| 2024-11-25 | 8.19 | 8.23 | 8.03 | 8.12 | -0.73% | 162,250 | 131,822,880 |
| 2024-11-22 | 8.42 | 8.53 | 8.17 | 8.18 | -2.97% | 278,325 | 233,407,016 |
| 2024-11-21 | 8.43 | 8.53 | 8.35 | 8.43 | 0% | 204,529 | 172,228,102 |
| 2024-11-20 | 8.39 | 8.47 | 8.37 | 8.43 | -0.12% | 202,427 | 170,263,174 |
| 2024-11-19 | 8.54 | 8.66 | 8.3 | 8.44 | -2.54% | 414,354 | 350,442,508 |
| 2024-11-18 | 8.6 | 8.98 | 8.56 | 8.66 | +3.46% | 609,268 | 532,756,150 |
| 2024-11-15 | 8.33 | 8.47 | 8.32 | 8.37 | 0% | 167,918 | 141,307,756 |
| 2024-11-14 | 8.45 | 8.52 | 8.33 | 8.37 | -0.95% | 180,813 | 152,102,708 |
| 2024-11-13 | 8.4 | 8.52 | 8.37 | 8.45 | +0.36% | 195,853 | 165,450,484 |
| 2024-11-12 | 8.5 | 8.55 | 8.36 | 8.42 | -0.94% | 214,536 | 181,623,141 |
| 2024-11-11 | 8.46 | 8.58 | 8.38 | 8.5 | -0.12% | 222,251 | 188,061,917 |
| 2024-11-08 | 8.68 | 8.73 | 8.46 | 8.51 | -1.73% | 305,254 | 261,812,352 |
| 2024-11-07 | 8.43 | 8.66 | 8.37 | 8.66 | +2.49% | 309,737 | 264,620,104 |
| 2024-11-06 | 8.44 | 8.56 | 8.32 | 8.45 | +0.36% | 297,608 | 251,416,020 |
| 2024-11-05 | 8.23 | 8.42 | 8.22 | 8.42 | +2.18% | 278,082 | 232,101,363 |
| 2024-11-04 | 8.14 | 8.28 | 8.06 | 8.24 | +1.1% | 233,813 | 191,492,508 |
| 2024-11-01 | 8.11 | 8.36 | 8.08 | 8.15 | +0.25% | 326,831 | 268,467,465 |
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：