股票概览
8.42
+1.81%
+0.15
8.3
开盘价
8.43
最高价
8.25
最低价
72,794
成交量
数据更新至: 2024-11-29
技术指标
8.35
MA5 (5日均线)
8.44
MA10 (10日均线)
8.56
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 | 8.3 | 8.43 | 8.25 | 8.42 | +1.81% | 72,794 | 60,914,838 |
| 2024-11-28 | 8.33 | 8.38 | 8.26 | 8.27 | -0.96% | 63,194 | 52,647,160 |
| 2024-11-27 | 8.29 | 8.35 | 8.04 | 8.35 | +0.36% | 90,430 | 74,022,569 |
| 2024-11-26 | 8.38 | 8.4 | 8.3 | 8.32 | -0.72% | 62,713 | 52,377,637 |
| 2024-11-25 | 8.32 | 8.43 | 8.22 | 8.38 | +0.72% | 74,929 | 62,486,830 |
| 2024-11-22 | 8.64 | 8.69 | 8.27 | 8.32 | -3.59% | 113,867 | 96,466,470 |
| 2024-11-21 | 8.61 | 8.67 | 8.55 | 8.63 | -0.58% | 76,751 | 66,091,251 |
| 2024-11-20 | 8.53 | 8.74 | 8.51 | 8.68 | +1.17% | 115,798 | 99,937,841 |
| 2024-11-19 | 8.46 | 8.58 | 8.4 | 8.58 | +1.78% | 88,132 | 74,916,312 |
| 2024-11-18 | 8.56 | 8.65 | 8.41 | 8.43 | -1.29% | 101,122 | 86,092,188 |
| 2024-11-15 | 8.56 | 8.75 | 8.54 | 8.54 | -0.47% | 100,659 | 86,964,484 |
| 2024-11-14 | 8.82 | 8.83 | 8.57 | 8.58 | -2.61% | 101,971 | 88,655,048 |
| 2024-11-13 | 8.72 | 8.9 | 8.7 | 8.81 | +0.92% | 110,926 | 97,481,805 |
| 2024-11-12 | 8.87 | 8.89 | 8.66 | 8.73 | -1.13% | 128,437 | 113,110,457 |
| 2024-11-11 | 8.66 | 8.84 | 8.64 | 8.83 | +1.15% | 116,265 | 101,702,617 |
| 2024-11-08 | 9 | 9 | 8.66 | 8.73 | -1.36% | 147,800 | 129,591,175 |
| 2024-11-07 | 8.54 | 8.85 | 8.5 | 8.85 | +3.39% | 173,372 | 151,028,768 |
| 2024-11-06 | 8.63 | 8.71 | 8.52 | 8.56 | -0.81% | 128,334 | 110,253,088 |
| 2024-11-05 | 8.46 | 8.64 | 8.45 | 8.63 | +1.77% | 108,564 | 93,240,685 |
| 2024-11-04 | 8.48 | 8.51 | 8.4 | 8.48 | +0.59% | 78,236 | 66,134,522 |
| 2024-11-01 | 8.56 | 8.68 | 8.38 | 8.43 | -1.86% | 111,000 | 94,552,424 |
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：