股票概览
8.35
-1.76%
-0.15
8.51
开盘价
8.57
最高价
8.2
最低价
323,086
成交量
数据更新至: 2024-11-29
技术指标
8.40
MA5 (5日均线)
8.29
MA10 (10日均线)
8.08
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 | 8.51 | 8.57 | 8.2 | 8.35 | -1.76% | 323,086 | 268,917,981 |
| 2024-11-28 | 8.38 | 8.78 | 8.38 | 8.5 | -1.05% | 423,509 | 361,378,567 |
| 2024-11-27 | 8.15 | 8.68 | 8.13 | 8.59 | +5.79% | 543,735 | 463,053,851 |
| 2024-11-26 | 8 | 8.34 | 8 | 8.12 | -3.56% | 303,615 | 248,032,477 |
| 2024-11-25 | 8.11 | 8.47 | 7.81 | 8.42 | +3.19% | 445,898 | 365,868,941 |
| 2024-11-22 | 8.16 | 8.59 | 8.15 | 8.16 | +0.25% | 362,346 | 304,367,591 |
| 2024-11-21 | 8.38 | 8.43 | 8.09 | 8.14 | -2.86% | 218,357 | 179,624,530 |
| 2024-11-20 | 8.16 | 8.44 | 8.16 | 8.38 | +1.33% | 285,368 | 238,180,126 |
| 2024-11-19 | 7.84 | 8.3 | 7.59 | 8.27 | +4.42% | 330,002 | 262,629,377 |
| 2024-11-18 | 8.2 | 8.51 | 7.87 | 7.92 | -4.12% | 322,597 | 265,981,177 |
| 2024-11-15 | 8 | 8.49 | 7.91 | 8.26 | +0.73% | 354,722 | 293,370,371 |
| 2024-11-14 | 8.03 | 8.74 | 7.91 | 8.2 | +0.86% | 397,157 | 327,884,609 |
| 2024-11-13 | 8.33 | 8.4 | 8.02 | 8.13 | -4.13% | 336,122 | 275,343,021 |
| 2024-11-12 | 8.31 | 9 | 8.15 | 8.48 | +0.95% | 610,410 | 518,994,336 |
| 2024-11-11 | 7.57 | 8.4 | 7.55 | 8.4 | +9.95% | 476,154 | 387,058,586 |
| 2024-11-08 | 7.7 | 7.8 | 7.55 | 7.64 | -1.42% | 195,115 | 149,304,934 |
| 2024-11-07 | 7.33 | 7.91 | 7.29 | 7.75 | +5.59% | 315,790 | 242,867,073 |
| 2024-11-06 | 7.28 | 7.39 | 7.24 | 7.34 | +0.69% | 108,477 | 79,474,681 |
| 2024-11-05 | 7.19 | 7.3 | 7.18 | 7.29 | +1.67% | 108,752 | 78,735,875 |
| 2024-11-04 | 7.14 | 7.19 | 7.1 | 7.17 | +1.13% | 62,385 | 44,635,243 |
| 2024-11-01 | 7.17 | 7.19 | 7.06 | 7.09 | -1.39% | 79,486 | 56,590,211 |
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：