股票概览
8.15
+0.99%
+0.08
8.08
开盘价
8.24
最高价
8.07
最低价
430,120
成交量
数据更新至: 2024-11-29
技术指标
8.13
MA5 (5日均线)
8.33
MA10 (10日均线)
8.36
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 | 8.08 | 8.24 | 8.07 | 8.15 | +0.99% | 430,120 | 351,325,255 |
| 2024-11-28 | 8.15 | 8.17 | 8.06 | 8.07 | -1.1% | 328,766 | 266,671,052 |
| 2024-11-27 | 8.11 | 8.16 | 7.97 | 8.16 | +0.49% | 368,318 | 297,792,226 |
| 2024-11-26 | 8.09 | 8.18 | 8.03 | 8.12 | -0.12% | 361,496 | 292,793,035 |
| 2024-11-25 | 8.35 | 8.37 | 8.01 | 8.13 | -2.17% | 719,878 | 588,081,871 |
| 2024-11-22 | 8.46 | 8.66 | 8.31 | 8.31 | -1.77% | 859,740 | 731,499,463 |
| 2024-11-21 | 8.52 | 8.71 | 8.4 | 8.46 | -1.4% | 652,520 | 555,128,790 |
| 2024-11-20 | 8.54 | 8.66 | 8.43 | 8.58 | +0.23% | 724,036 | 616,798,874 |
| 2024-11-19 | 8.75 | 8.86 | 8.38 | 8.56 | -2.28% | 1,424,958 | 1,221,884,624 |
| 2024-11-18 | 8.8 | 9.08 | 8.62 | 8.76 | +3.42% | 2,160,163 | 1,917,411,046 |
| 2024-11-15 | 8.5 | 8.74 | 8.46 | 8.47 | -0.35% | 855,488 | 735,018,165 |
| 2024-11-14 | 8.49 | 8.82 | 8.44 | 8.5 | -0.12% | 1,053,474 | 909,165,458 |
| 2024-11-13 | 8.18 | 8.67 | 8.17 | 8.51 | +3.78% | 1,249,794 | 1,063,431,363 |
| 2024-11-12 | 8.33 | 8.39 | 8.17 | 8.2 | -2.03% | 691,463 | 573,177,037 |
| 2024-11-11 | 8.28 | 8.38 | 8.2 | 8.37 | +0.24% | 623,993 | 516,714,060 |
| 2024-11-08 | 8.65 | 8.69 | 8.32 | 8.35 | -2.91% | 887,581 | 748,929,821 |
| 2024-11-07 | 8.27 | 8.64 | 8.25 | 8.6 | +3.61% | 880,537 | 747,231,830 |
| 2024-11-06 | 8.31 | 8.37 | 8.24 | 8.3 | -0.48% | 647,289 | 537,840,544 |
| 2024-11-05 | 8.19 | 8.38 | 8.12 | 8.34 | +1.46% | 814,561 | 671,044,349 |
| 2024-11-04 | 8.21 | 8.24 | 8.11 | 8.22 | 0% | 478,188 | 391,100,678 |
| 2024-11-01 | 8.05 | 8.35 | 8.03 | 8.22 | +1.61% | 960,130 | 789,990,562 |
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：