股票概览
8.19
-0.12%
-0.01
8.12
开盘价
8.3
最高价
8.02
最低价
1,135,494
成交量
数据更新至: 2024-11-29
技术指标
8.26
MA5 (5日均线)
8.56
MA10 (10日均线)
8.95
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 | 8.12 | 8.3 | 8.02 | 8.19 | -0.12% | 1,135,494 | 925,185,855 |
| 2024-11-28 | 8.32 | 8.4 | 8.18 | 8.2 | -1.44% | 947,539 | 784,130,056 |
| 2024-11-27 | 8.16 | 8.33 | 8 | 8.32 | +2.09% | 1,041,690 | 851,247,056 |
| 2024-11-26 | 8.35 | 8.47 | 8.15 | 8.15 | -3.44% | 1,233,669 | 1,021,740,877 |
| 2024-11-25 | 8.68 | 8.91 | 8.15 | 8.44 | -5.7% | 2,220,365 | 1,880,660,804 |
| 2024-11-22 | 9.1 | 9.75 | 8.92 | 8.95 | -3.87% | 2,545,527 | 2,356,000,028 |
| 2024-11-21 | 8.8 | 9.64 | 8.72 | 9.31 | +4.37% | 2,930,135 | 2,723,292,165 |
| 2024-11-20 | 8.47 | 9.2 | 8.46 | 8.92 | +3.48% | 2,076,382 | 1,857,099,504 |
| 2024-11-19 | 8.29 | 8.69 | 8.15 | 8.62 | +1.29% | 1,782,468 | 1,507,732,122 |
| 2024-11-18 | 9.21 | 9.35 | 8.51 | 8.51 | -10.04% | 2,737,559 | 2,379,685,684 |
| 2024-11-15 | 9.2 | 9.98 | 8.97 | 9.46 | +0.64% | 2,876,094 | 2,731,471,977 |
| 2024-11-14 | 9.51 | 9.88 | 9.3 | 9.4 | -2.29% | 2,457,162 | 2,353,530,543 |
| 2024-11-13 | 9.9 | 10.04 | 9.52 | 9.62 | -3.99% | 3,586,716 | 3,486,471,903 |
| 2024-11-12 | 9.3 | 10.02 | 9.22 | 10.02 | +9.99% | 5,267,038 | 5,145,422,146 |
| 2024-11-11 | 8.99 | 9.12 | 8.8 | 9.11 | +0.44% | 1,487,730 | 1,337,187,913 |
| 2024-11-08 | 9.21 | 9.38 | 9.05 | 9.07 | -1.52% | 1,903,376 | 1,745,912,876 |
| 2024-11-07 | 9.48 | 9.68 | 8.86 | 9.21 | -3.56% | 2,632,917 | 2,437,069,406 |
| 2024-11-06 | 9.14 | 9.9 | 9.09 | 9.55 | +4.71% | 3,061,876 | 2,882,484,632 |
| 2024-11-05 | 8.86 | 9.28 | 8.75 | 9.12 | +3.28% | 2,159,017 | 1,950,448,368 |
| 2024-11-04 | 8.63 | 9.05 | 8.62 | 8.83 | -4.95% | 2,294,622 | 2,036,773,622 |
| 2024-11-01 | 10.06 | 10.18 | 9.29 | 9.29 | -9.98% | 3,550,509 | 3,408,915,373 |
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：