股票概览
8.84
+4.62%
+0.39
8.43
开盘价
8.87
最高价
8.42
最低价
581,664
成交量
数据更新至: 2024-11-29
技术指标
8.61
MA5 (5日均线)
8.76
MA10 (10日均线)
8.72
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 | 8.43 | 8.87 | 8.42 | 8.84 | +4.62% | 581,664 | 506,070,728 |
| 2024-11-28 | 8.5 | 8.53 | 8.38 | 8.45 | -0.24% | 268,218 | 226,423,178 |
| 2024-11-27 | 8.49 | 8.55 | 8.29 | 8.47 | -0.7% | 350,070 | 293,675,962 |
| 2024-11-26 | 8.7 | 8.75 | 8.5 | 8.53 | -2.85% | 387,620 | 333,812,324 |
| 2024-11-25 | 8.76 | 8.96 | 8.57 | 8.78 | +1.74% | 430,033 | 377,741,701 |
| 2024-11-22 | 8.94 | 8.99 | 8.61 | 8.63 | -3.68% | 423,027 | 372,984,406 |
| 2024-11-21 | 8.82 | 9.11 | 8.81 | 8.96 | +1.01% | 362,966 | 326,362,941 |
| 2024-11-20 | 8.97 | 8.99 | 8.8 | 8.87 | -1.11% | 402,552 | 357,115,161 |
| 2024-11-19 | 9.06 | 9.07 | 8.7 | 8.97 | -0.99% | 496,273 | 442,694,806 |
| 2024-11-18 | 9 | 9.49 | 8.99 | 9.06 | +3.31% | 756,930 | 695,604,554 |
| 2024-11-15 | 8.8 | 9 | 8.67 | 8.77 | -1.02% | 467,501 | 411,513,011 |
| 2024-11-14 | 9.23 | 9.27 | 8.85 | 8.86 | -3.9% | 604,377 | 540,985,100 |
| 2024-11-13 | 9.26 | 9.42 | 8.96 | 9.22 | -1.07% | 705,989 | 647,640,772 |
| 2024-11-12 | 8.86 | 9.68 | 8.8 | 9.32 | +5.67% | 1,618,046 | 1,503,360,039 |
| 2024-11-11 | 8.56 | 8.82 | 8.52 | 8.82 | +3.16% | 572,105 | 497,896,716 |
| 2024-11-08 | 8.71 | 8.74 | 8.52 | 8.55 | +0.94% | 460,887 | 396,847,046 |
| 2024-11-07 | 8.36 | 8.48 | 8.28 | 8.47 | +1.44% | 361,711 | 303,033,691 |
| 2024-11-06 | 8.36 | 8.6 | 8.31 | 8.35 | 0% | 420,244 | 353,217,182 |
| 2024-11-05 | 8.16 | 8.45 | 8.11 | 8.35 | +2.08% | 434,943 | 362,296,281 |
| 2024-11-04 | 7.91 | 8.24 | 7.91 | 8.18 | +3.68% | 414,769 | 336,313,728 |
| 2024-11-01 | 7.97 | 8.02 | 7.84 | 7.89 | -1.25% | 418,504 | 331,603,903 |
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：