股票概览
8.41
+2.31%
+0.19
8.22
开盘价
8.57
最高价
8.18
最低价
959,117
成交量
数据更新至: 2024-11-29
技术指标
8.21
MA5 (5日均线)
8.28
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 | 8.22 | 8.57 | 8.18 | 8.41 | +2.31% | 959,117 | 805,737,823 |
| 2024-11-28 | 8.26 | 8.31 | 8.19 | 8.22 | -0.24% | 426,138 | 351,364,997 |
| 2024-11-27 | 8.1 | 8.25 | 8.03 | 8.24 | +1.6% | 495,438 | 403,354,707 |
| 2024-11-26 | 8.02 | 8.2 | 8.01 | 8.11 | +0.62% | 410,919 | 333,515,872 |
| 2024-11-25 | 8.08 | 8.12 | 7.92 | 8.06 | +0.25% | 508,144 | 407,957,249 |
| 2024-11-22 | 8.45 | 8.46 | 8.03 | 8.04 | -5.19% | 723,035 | 596,616,773 |
| 2024-11-21 | 8.45 | 8.52 | 8.38 | 8.48 | +0.36% | 598,196 | 505,319,886 |
| 2024-11-20 | 8.4 | 8.5 | 8.37 | 8.45 | +0.12% | 527,659 | 444,918,097 |
| 2024-11-19 | 8.37 | 8.48 | 8.26 | 8.44 | +0.96% | 582,183 | 488,648,253 |
| 2024-11-18 | 8.49 | 8.55 | 8.27 | 8.36 | -1.3% | 803,285 | 676,026,183 |
| 2024-11-15 | 8.75 | 8.81 | 8.46 | 8.47 | -3.2% | 913,663 | 787,660,811 |
| 2024-11-14 | 8.9 | 9 | 8.7 | 8.75 | -2.13% | 739,582 | 654,254,126 |
| 2024-11-13 | 8.83 | 8.97 | 8.77 | 8.94 | +0.22% | 818,008 | 726,296,519 |
| 2024-11-12 | 9.18 | 9.3 | 8.81 | 8.92 | -1.76% | 1,299,072 | 1,176,775,423 |
| 2024-11-11 | 9 | 9.1 | 8.92 | 9.08 | +0.22% | 1,116,544 | 1,006,519,504 |
| 2024-11-08 | 9.37 | 9.56 | 9.02 | 9.06 | -1.52% | 1,933,707 | 1,788,552,228 |
| 2024-11-07 | 8.61 | 9.26 | 8.58 | 9.2 | +5.75% | 1,712,480 | 1,535,470,897 |
| 2024-11-06 | 8.83 | 8.99 | 8.65 | 8.7 | -1.02% | 1,420,350 | 1,250,123,706 |
| 2024-11-05 | 8.4 | 8.84 | 8.35 | 8.79 | +4.64% | 1,452,130 | 1,258,984,005 |
| 2024-11-04 | 8.21 | 8.4 | 8.21 | 8.4 | +2.44% | 847,870 | 706,556,155 |
| 2024-11-01 | 8.25 | 8.4 | 8.16 | 8.2 | -0.85% | 1,064,343 | 881,412,283 |
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：