股票概览
8.54
-0.23%
-0.02
8.56
开盘价
8.65
最高价
8.51
最低价
97,475
成交量
数据更新至: 2024-11-29
技术指标
8.64
MA5 (5日均线)
8.73
MA10 (10日均线)
8.66
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 | 8.56 | 8.65 | 8.51 | 8.54 | -0.23% | 97,475 | 83,660,885 |
| 2024-11-28 | 8.63 | 8.64 | 8.48 | 8.56 | -0.58% | 98,905 | 84,768,823 |
| 2024-11-27 | 8.66 | 8.7 | 8.48 | 8.61 | -0.81% | 101,754 | 87,396,061 |
| 2024-11-26 | 8.78 | 8.81 | 8.67 | 8.68 | -1.25% | 84,810 | 74,108,563 |
| 2024-11-25 | 8.72 | 8.89 | 8.68 | 8.79 | +0.8% | 158,344 | 139,044,912 |
| 2024-11-22 | 8.91 | 8.96 | 8.69 | 8.72 | -2.02% | 138,432 | 121,958,472 |
| 2024-11-21 | 8.86 | 8.92 | 8.83 | 8.9 | 0% | 86,127 | 76,457,871 |
| 2024-11-20 | 8.77 | 8.98 | 8.7 | 8.9 | +1.14% | 160,022 | 141,537,071 |
| 2024-11-19 | 8.7 | 8.84 | 8.6 | 8.8 | +0.46% | 143,697 | 125,609,002 |
| 2024-11-18 | 8.81 | 8.96 | 8.67 | 8.76 | 0% | 249,912 | 220,717,318 |
| 2024-11-15 | 8.61 | 8.94 | 8.55 | 8.76 | +1.86% | 232,407 | 204,591,026 |
| 2024-11-14 | 8.52 | 8.84 | 8.42 | 8.6 | +1.06% | 212,759 | 184,023,982 |
| 2024-11-13 | 8.45 | 8.55 | 8.42 | 8.51 | +0.24% | 86,461 | 73,417,039 |
| 2024-11-12 | 8.48 | 8.65 | 8.42 | 8.49 | +0.59% | 164,898 | 140,972,326 |
| 2024-11-11 | 8.5 | 8.5 | 8.34 | 8.44 | -1.06% | 113,734 | 95,740,800 |
| 2024-11-08 | 8.63 | 8.69 | 8.49 | 8.53 | -1.39% | 183,842 | 157,622,184 |
| 2024-11-07 | 8.5 | 8.65 | 8.43 | 8.65 | +0.93% | 122,114 | 104,819,896 |
| 2024-11-06 | 8.67 | 8.83 | 8.53 | 8.57 | -1.15% | 165,883 | 143,435,841 |
| 2024-11-05 | 8.65 | 8.71 | 8.5 | 8.67 | -0.12% | 168,984 | 145,527,518 |
| 2024-11-04 | 8.51 | 8.69 | 8.36 | 8.68 | +2.36% | 189,163 | 161,230,828 |
| 2024-11-01 | 8.37 | 8.55 | 8.27 | 8.48 | +1.07% | 220,089 | 185,873,076 |
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：