股票概览
8.55
+1.91%
+0.16
8.37
开盘价
8.64
最高价
8.37
最低价
194,106
成交量
数据更新至: 2024-11-29
技术指标
8.46
MA5 (5日均线)
8.63
MA10 (10日均线)
8.62
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 | 8.37 | 8.64 | 8.37 | 8.55 | +1.91% | 194,106 | 165,703,416 |
| 2024-11-28 | 8.5 | 8.64 | 8.38 | 8.39 | -1.53% | 139,491 | 118,200,212 |
| 2024-11-27 | 8.36 | 8.53 | 8.18 | 8.52 | +1.67% | 159,178 | 132,834,090 |
| 2024-11-26 | 8.4 | 8.61 | 8.36 | 8.38 | -0.71% | 156,010 | 132,173,162 |
| 2024-11-25 | 8.59 | 8.65 | 8.29 | 8.44 | -2.2% | 233,167 | 196,052,552 |
| 2024-11-22 | 8.86 | 8.99 | 8.56 | 8.63 | -2.49% | 237,606 | 209,441,500 |
| 2024-11-21 | 8.92 | 8.93 | 8.78 | 8.85 | -1.23% | 219,614 | 194,664,802 |
| 2024-11-20 | 8.73 | 9.01 | 8.71 | 8.96 | +2.28% | 406,786 | 361,773,602 |
| 2024-11-19 | 8.68 | 8.77 | 8.52 | 8.76 | -0.45% | 282,456 | 244,236,793 |
| 2024-11-18 | 8.7 | 8.84 | 8.38 | 8.8 | +1.62% | 323,552 | 278,826,916 |
| 2024-11-15 | 8.6 | 8.8 | 8.59 | 8.66 | +0.58% | 212,177 | 185,095,914 |
| 2024-11-14 | 8.83 | 8.89 | 8.59 | 8.61 | -2.49% | 204,126 | 177,875,975 |
| 2024-11-13 | 8.59 | 8.83 | 8.56 | 8.83 | +2.67% | 266,636 | 232,987,058 |
| 2024-11-12 | 8.78 | 8.81 | 8.53 | 8.6 | -1.71% | 237,302 | 205,962,503 |
| 2024-11-11 | 8.47 | 8.75 | 8.46 | 8.75 | +2.7% | 232,131 | 200,533,108 |
| 2024-11-08 | 8.74 | 8.79 | 8.47 | 8.52 | -1.96% | 234,372 | 201,646,814 |
| 2024-11-07 | 8.51 | 8.69 | 8.45 | 8.69 | +1.76% | 175,028 | 150,817,211 |
| 2024-11-06 | 8.44 | 8.65 | 8.43 | 8.54 | +1.07% | 177,024 | 150,917,172 |
| 2024-11-05 | 8.44 | 8.48 | 8.34 | 8.45 | 0% | 169,067 | 142,471,207 |
| 2024-11-04 | 8.39 | 8.54 | 8.24 | 8.45 | +1.56% | 160,594 | 134,402,837 |
| 2024-11-01 | 8.28 | 8.48 | 8.22 | 8.32 | +0.24% | 185,345 | 154,678,484 |
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：