股票概览
8.53
+0.47%
+0.04
8.49
开盘价
8.58
最高价
8.46
最低价
67,380
成交量
数据更新至: 2024-11-29
技术指标
8.50
MA5 (5日均线)
8.55
MA10 (10日均线)
8.65
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 | 8.58 | 8.46 | 8.53 | +0.47% | 67,380 | 57,569,810 |
| 2024-11-28 | 8.47 | 8.56 | 8.44 | 8.49 | +0.24% | 61,820 | 52,600,409 |
| 2024-11-27 | 8.48 | 8.5 | 8.33 | 8.47 | -0.24% | 49,140 | 41,470,012 |
| 2024-11-26 | 8.5 | 8.55 | 8.45 | 8.49 | -0.35% | 26,866 | 22,833,857 |
| 2024-11-25 | 8.48 | 8.66 | 8.41 | 8.52 | +0.71% | 55,641 | 47,495,812 |
| 2024-11-22 | 8.68 | 8.74 | 8.45 | 8.46 | -2.65% | 55,923 | 48,050,943 |
| 2024-11-21 | 8.67 | 8.78 | 8.65 | 8.69 | 0% | 43,153 | 37,578,348 |
| 2024-11-20 | 8.61 | 8.71 | 8.58 | 8.69 | +0.58% | 38,948 | 33,738,375 |
| 2024-11-19 | 8.6 | 8.64 | 8.48 | 8.64 | +0.93% | 42,897 | 36,687,520 |
| 2024-11-18 | 8.61 | 8.7 | 8.53 | 8.56 | +0.59% | 53,443 | 46,065,609 |
| 2024-11-15 | 8.58 | 8.71 | 8.51 | 8.51 | -0.58% | 55,402 | 47,607,970 |
| 2024-11-14 | 8.75 | 8.77 | 8.56 | 8.56 | -2.28% | 66,229 | 57,279,922 |
| 2024-11-13 | 8.76 | 8.79 | 8.69 | 8.76 | +0.11% | 58,883 | 51,408,139 |
| 2024-11-12 | 8.88 | 8.89 | 8.71 | 8.75 | -1.13% | 89,533 | 78,697,685 |
| 2024-11-11 | 8.85 | 8.99 | 8.8 | 8.85 | 0% | 80,468 | 71,274,722 |
| 2024-11-08 | 8.95 | 9 | 8.8 | 8.85 | -0.9% | 76,691 | 68,011,844 |
| 2024-11-07 | 8.7 | 8.93 | 8.68 | 8.93 | +2.17% | 124,075 | 109,814,503 |
| 2024-11-06 | 8.79 | 8.81 | 8.66 | 8.74 | -0.57% | 128,035 | 111,748,823 |
| 2024-11-05 | 8.75 | 8.85 | 8.67 | 8.79 | +0.11% | 98,323 | 86,227,767 |
| 2024-11-04 | 8.68 | 8.83 | 8.68 | 8.78 | +0.92% | 66,645 | 58,494,878 |
| 2024-11-01 | 8.73 | 8.8 | 8.67 | 8.7 | -0.57% | 84,898 | 74,154,557 |
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：