股票概览
8.81
+2.68%
+0.23
8.55
开盘价
8.85
最高价
8.55
最低价
556,718
成交量
数据更新至: 2024-11-29
技术指标
8.62
MA5 (5日均线)
8.65
MA10 (10日均线)
8.94
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 | 8.55 | 8.85 | 8.55 | 8.81 | +2.68% | 556,718 | 489,150,373 |
| 2024-11-28 | 8.59 | 8.66 | 8.55 | 8.58 | -0.23% | 316,602 | 272,722,314 |
| 2024-11-27 | 8.48 | 8.6 | 8.28 | 8.6 | +0.7% | 385,102 | 325,264,497 |
| 2024-11-26 | 8.48 | 8.67 | 8.48 | 8.54 | -0.12% | 366,961 | 314,493,322 |
| 2024-11-25 | 8.45 | 8.58 | 8.4 | 8.55 | +0.71% | 352,219 | 299,266,050 |
| 2024-11-22 | 8.89 | 8.9 | 8.44 | 8.49 | -5.03% | 557,130 | 484,757,771 |
| 2024-11-21 | 8.87 | 9.05 | 8.74 | 8.94 | +0.45% | 585,971 | 520,953,107 |
| 2024-11-20 | 8.61 | 8.95 | 8.56 | 8.9 | +3.13% | 635,344 | 560,190,797 |
| 2024-11-19 | 8.51 | 8.64 | 8.39 | 8.63 | +2.37% | 445,538 | 379,648,740 |
| 2024-11-18 | 8.76 | 8.86 | 8.37 | 8.43 | -3.55% | 665,771 | 571,033,022 |
| 2024-11-15 | 8.88 | 9.11 | 8.74 | 8.74 | -2.24% | 713,680 | 638,247,044 |
| 2024-11-14 | 9.35 | 9.53 | 8.9 | 8.94 | -4.99% | 1,014,795 | 929,522,899 |
| 2024-11-13 | 9.8 | 9.98 | 9.31 | 9.41 | -8.91% | 1,850,854 | 1,776,927,340 |
| 2024-11-12 | 9.78 | 10.6 | 9.73 | 10.33 | +7.16% | 2,328,441 | 2,403,020,861 |
| 2024-11-11 | 8.92 | 9.88 | 8.9 | 9.64 | +7.35% | 1,459,792 | 1,378,561,570 |
| 2024-11-08 | 9.2 | 9.34 | 8.93 | 8.98 | -1.64% | 885,093 | 806,508,455 |
| 2024-11-07 | 8.9 | 9.13 | 8.82 | 9.13 | +0.55% | 796,897 | 720,898,320 |
| 2024-11-06 | 9.1 | 9.36 | 9.01 | 9.08 | -0.22% | 1,081,304 | 986,454,112 |
| 2024-11-05 | 8.98 | 9.23 | 8.94 | 9.1 | +1.11% | 1,210,727 | 1,096,434,046 |
| 2024-11-04 | 8.99 | 9.23 | 8.78 | 9 | +2.51% | 1,425,917 | 1,283,213,816 |
| 2024-11-01 | 8.3 | 9.11 | 8.22 | 8.78 | +5.66% | 1,530,029 | 1,335,732,430 |
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：