股票概览
8.42
-0.47%
-0.04
8.49
开盘价
8.51
最高价
8.35
最低价
107,167
成交量
数据更新至: 2024-11-29
技术指标
8.40
MA5 (5日均线)
8.48
MA10 (10日均线)
8.49
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 | 8.49 | 8.51 | 8.35 | 8.42 | -0.47% | 107,167 | 90,454,417 |
| 2024-11-28 | 8.35 | 8.52 | 8.31 | 8.46 | +1.32% | 122,904 | 103,771,967 |
| 2024-11-27 | 8.33 | 8.37 | 8.13 | 8.35 | +0.12% | 114,383 | 94,292,702 |
| 2024-11-26 | 8.4 | 8.45 | 8.31 | 8.34 | -1.07% | 67,349 | 56,481,327 |
| 2024-11-25 | 8.48 | 8.5 | 8.31 | 8.43 | -0.12% | 89,303 | 75,117,102 |
| 2024-11-22 | 8.63 | 8.72 | 8.42 | 8.44 | -2.65% | 122,773 | 105,268,225 |
| 2024-11-21 | 8.64 | 8.69 | 8.55 | 8.67 | +0.35% | 110,070 | 94,905,725 |
| 2024-11-20 | 8.51 | 8.76 | 8.44 | 8.64 | +1.17% | 138,808 | 118,708,703 |
| 2024-11-19 | 8.47 | 8.57 | 8.39 | 8.54 | +0.83% | 109,102 | 92,428,976 |
| 2024-11-18 | 8.44 | 8.64 | 8.42 | 8.47 | +0.83% | 160,024 | 136,357,841 |
| 2024-11-15 | 8.37 | 8.54 | 8.35 | 8.4 | +0.36% | 158,690 | 134,344,913 |
| 2024-11-14 | 8.69 | 8.69 | 8.36 | 8.37 | -3.35% | 166,429 | 141,617,123 |
| 2024-11-13 | 8.54 | 8.79 | 8.53 | 8.66 | +1.76% | 212,295 | 183,960,507 |
| 2024-11-12 | 8.6 | 8.63 | 8.47 | 8.51 | -1.16% | 152,800 | 130,659,682 |
| 2024-11-11 | 8.57 | 8.78 | 8.53 | 8.61 | +0.58% | 157,209 | 135,312,050 |
| 2024-11-08 | 8.74 | 8.75 | 8.52 | 8.56 | -1.5% | 153,339 | 132,003,085 |
| 2024-11-07 | 8.35 | 8.71 | 8.34 | 8.69 | +3.08% | 184,747 | 158,719,908 |
| 2024-11-06 | 8.45 | 8.49 | 8.38 | 8.43 | -0.35% | 126,815 | 106,919,949 |
| 2024-11-05 | 8.3 | 8.48 | 8.29 | 8.46 | +1.81% | 174,363 | 146,544,873 |
| 2024-11-04 | 8.23 | 8.35 | 8.23 | 8.31 | +0.12% | 95,561 | 79,212,990 |
| 2024-11-01 | 8.4 | 8.44 | 8.23 | 8.3 | -1.07% | 101,256 | 84,328,009 |
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：