股票概览
8.87
+1.14%
+0.1
8.77
开盘价
8.92
最高价
8.76
最低价
193,804
成交量
数据更新至: 2024-11-29
技术指标
8.69
MA5 (5日均线)
8.66
MA10 (10日均线)
8.70
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 | 8.77 | 8.92 | 8.76 | 8.87 | +1.14% | 193,804 | 171,702,930 |
| 2024-11-28 | 8.71 | 8.84 | 8.66 | 8.77 | +0.69% | 156,004 | 136,988,907 |
| 2024-11-27 | 8.56 | 8.71 | 8.44 | 8.71 | +1.75% | 120,470 | 103,343,286 |
| 2024-11-26 | 8.53 | 8.62 | 8.51 | 8.56 | +0.35% | 86,123 | 73,810,437 |
| 2024-11-25 | 8.45 | 8.57 | 8.43 | 8.53 | +0.59% | 76,656 | 65,163,083 |
| 2024-11-22 | 8.7 | 8.73 | 8.48 | 8.48 | -2.64% | 114,200 | 98,453,983 |
| 2024-11-21 | 8.71 | 8.74 | 8.64 | 8.71 | -0.11% | 94,733 | 82,363,910 |
| 2024-11-20 | 8.64 | 8.73 | 8.6 | 8.72 | +0.81% | 109,461 | 94,816,979 |
| 2024-11-19 | 8.61 | 8.65 | 8.51 | 8.65 | +0.58% | 112,735 | 96,930,472 |
| 2024-11-18 | 8.58 | 8.72 | 8.55 | 8.6 | +0.23% | 127,730 | 110,162,058 |
| 2024-11-15 | 8.65 | 8.74 | 8.57 | 8.58 | -1.27% | 138,871 | 120,364,175 |
| 2024-11-14 | 8.9 | 8.9 | 8.62 | 8.69 | -2.36% | 166,604 | 145,787,147 |
| 2024-11-13 | 8.85 | 9.06 | 8.82 | 8.9 | +0.91% | 241,017 | 214,959,449 |
| 2024-11-12 | 8.8 | 8.93 | 8.74 | 8.82 | +0.11% | 207,111 | 183,308,304 |
| 2024-11-11 | 8.8 | 8.85 | 8.67 | 8.81 | -0.56% | 171,538 | 150,124,303 |
| 2024-11-08 | 9.01 | 9.08 | 8.81 | 8.86 | -1.01% | 238,067 | 212,122,786 |
| 2024-11-07 | 8.66 | 8.98 | 8.61 | 8.95 | +3.11% | 328,375 | 291,618,102 |
| 2024-11-06 | 8.63 | 8.7 | 8.56 | 8.68 | +0.35% | 198,084 | 171,233,081 |
| 2024-11-05 | 8.5 | 8.66 | 8.47 | 8.65 | +1.41% | 190,630 | 163,824,204 |
| 2024-11-04 | 8.42 | 8.54 | 8.36 | 8.53 | +1.31% | 150,249 | 126,875,852 |
| 2024-11-01 | 8.4 | 8.5 | 8.34 | 8.42 | 0% | 171,774 | 144,723,740 |
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：