股票概览
8.68
+1.64%
+0.14
8.57
开盘价
8.72
最高价
8.42
最低价
180,925
成交量
数据更新至: 2024-11-29
技术指标
8.52
MA5 (5日均线)
8.54
MA10 (10日均线)
8.54
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 | 8.57 | 8.72 | 8.42 | 8.68 | +1.64% | 180,925 | 155,915,720 |
| 2024-11-28 | 8.51 | 8.64 | 8.43 | 8.54 | +0.12% | 138,967 | 118,797,998 |
| 2024-11-27 | 8.35 | 8.53 | 8.14 | 8.53 | +2.03% | 137,647 | 114,411,576 |
| 2024-11-26 | 8.52 | 8.53 | 8.34 | 8.36 | -1.65% | 102,112 | 85,767,612 |
| 2024-11-25 | 8.38 | 8.53 | 8.32 | 8.5 | +2.04% | 119,543 | 100,946,323 |
| 2024-11-22 | 8.67 | 8.73 | 8.31 | 8.33 | -4.47% | 175,913 | 149,876,853 |
| 2024-11-21 | 8.75 | 8.86 | 8.58 | 8.72 | -0.34% | 183,806 | 159,692,347 |
| 2024-11-20 | 8.53 | 8.81 | 8.52 | 8.75 | +2.1% | 263,326 | 229,383,042 |
| 2024-11-19 | 8.48 | 8.6 | 8.33 | 8.57 | +1.9% | 176,756 | 149,830,273 |
| 2024-11-18 | 8.34 | 8.68 | 8.34 | 8.41 | +1.82% | 255,138 | 217,096,553 |
| 2024-11-15 | 8.42 | 8.48 | 8.23 | 8.26 | -2.02% | 125,074 | 104,638,797 |
| 2024-11-14 | 8.66 | 8.71 | 8.4 | 8.43 | -2.54% | 139,427 | 118,962,230 |
| 2024-11-13 | 8.65 | 8.82 | 8.54 | 8.65 | -0.69% | 159,007 | 137,397,700 |
| 2024-11-12 | 8.77 | 8.96 | 8.63 | 8.71 | -0.57% | 234,744 | 206,927,936 |
| 2024-11-11 | 8.61 | 8.78 | 8.53 | 8.76 | +1.74% | 214,005 | 185,179,041 |
| 2024-11-08 | 8.79 | 8.86 | 8.58 | 8.61 | -1.6% | 267,623 | 233,149,553 |
| 2024-11-07 | 8.46 | 8.81 | 8.42 | 8.75 | +3.31% | 309,667 | 269,395,098 |
| 2024-11-06 | 8.48 | 8.57 | 8.41 | 8.47 | 0% | 219,371 | 186,228,101 |
| 2024-11-05 | 8.28 | 8.5 | 8.26 | 8.47 | +2.05% | 208,227 | 175,317,678 |
| 2024-11-04 | 8.23 | 8.3 | 8.19 | 8.3 | +0.61% | 124,751 | 102,834,368 |
| 2024-11-01 | 8.34 | 8.48 | 8.22 | 8.25 | -1.08% | 179,907 | 149,948,971 |
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：