股票概览
8.28
+1.72%
+0.14
8.13
开盘价
8.34
最高价
8.08
最低价
111,236
成交量
数据更新至: 2024-11-29
技术指标
8.19
MA5 (5日均线)
8.28
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 | 8.13 | 8.34 | 8.08 | 8.28 | +1.72% | 111,236 | 91,670,493 |
| 2024-11-28 | 8.29 | 8.31 | 8.13 | 8.14 | -1.93% | 103,666 | 84,981,608 |
| 2024-11-27 | 8 | 8.32 | 7.78 | 8.3 | +3.75% | 186,983 | 151,080,476 |
| 2024-11-26 | 8.2 | 8.29 | 7.98 | 8 | -2.56% | 133,996 | 108,629,383 |
| 2024-11-25 | 8.13 | 8.25 | 8.08 | 8.21 | +0.86% | 103,065 | 83,976,107 |
| 2024-11-22 | 8.38 | 8.43 | 8.14 | 8.14 | -3.44% | 190,108 | 157,306,055 |
| 2024-11-21 | 8.54 | 8.59 | 8.32 | 8.43 | -1.29% | 164,172 | 138,455,468 |
| 2024-11-20 | 8.44 | 8.56 | 8.41 | 8.54 | +0.83% | 139,555 | 118,328,055 |
| 2024-11-19 | 8.3 | 8.48 | 8.19 | 8.47 | +2.67% | 144,090 | 120,349,610 |
| 2024-11-18 | 8.48 | 8.55 | 8.21 | 8.25 | -2.48% | 203,407 | 169,581,403 |
| 2024-11-15 | 8.65 | 8.77 | 8.43 | 8.46 | -2.65% | 165,110 | 142,093,292 |
| 2024-11-14 | 9.06 | 9.16 | 8.66 | 8.69 | -4.4% | 255,499 | 225,703,543 |
| 2024-11-13 | 8.93 | 9.13 | 8.66 | 9.09 | +1.79% | 296,505 | 263,983,654 |
| 2024-11-12 | 9.1 | 9.22 | 8.82 | 8.93 | -1.11% | 310,237 | 279,877,398 |
| 2024-11-11 | 8.66 | 9.04 | 8.6 | 9.03 | +4.27% | 322,906 | 287,311,656 |
| 2024-11-08 | 8.84 | 8.96 | 8.64 | 8.66 | -1.03% | 284,579 | 249,312,161 |
| 2024-11-07 | 8.39 | 8.75 | 8.34 | 8.75 | +3.43% | 320,770 | 276,212,304 |
| 2024-11-06 | 8.61 | 8.69 | 8.4 | 8.46 | -1.74% | 303,633 | 259,141,877 |
| 2024-11-05 | 8.43 | 8.67 | 8.36 | 8.61 | +2.14% | 278,204 | 237,833,975 |
| 2024-11-04 | 8.35 | 8.49 | 8.32 | 8.43 | +1.32% | 127,783 | 107,460,803 |
| 2024-11-01 | 8.54 | 8.68 | 8.23 | 8.32 | -3.03% | 223,955 | 188,552,111 |
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：