股票概览
8.57
+2.15%
+0.18
8.39
开盘价
8.78
最高价
8.36
最低价
1,061,644
成交量
数据更新至: 2024-11-29
技术指标
8.40
MA5 (5日均线)
8.52
MA10 (10日均线)
8.83
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 | 8.39 | 8.78 | 8.36 | 8.57 | +2.15% | 1,061,644 | 908,377,326 |
| 2024-11-28 | 8.43 | 8.5 | 8.37 | 8.39 | -0.59% | 596,403 | 502,190,876 |
| 2024-11-27 | 8.26 | 8.45 | 8.22 | 8.44 | +1.93% | 727,673 | 606,435,310 |
| 2024-11-26 | 8.26 | 8.42 | 8.24 | 8.28 | -0.36% | 566,977 | 471,925,246 |
| 2024-11-25 | 8.33 | 8.35 | 8.13 | 8.31 | -0.12% | 679,933 | 561,461,021 |
| 2024-11-22 | 8.75 | 8.76 | 8.29 | 8.32 | -5.02% | 1,019,733 | 869,670,093 |
| 2024-11-21 | 8.72 | 8.81 | 8.66 | 8.76 | +0.34% | 820,707 | 716,336,200 |
| 2024-11-20 | 8.7 | 8.79 | 8.64 | 8.73 | -0.23% | 701,476 | 612,054,595 |
| 2024-11-19 | 8.62 | 8.76 | 8.55 | 8.75 | +1.63% | 820,520 | 711,157,144 |
| 2024-11-18 | 8.73 | 8.84 | 8.53 | 8.61 | -1.37% | 1,028,628 | 892,727,041 |
| 2024-11-15 | 8.95 | 9.08 | 8.71 | 8.73 | -2.89% | 1,049,750 | 936,336,604 |
| 2024-11-14 | 9.14 | 9.27 | 8.98 | 8.99 | -2.07% | 971,103 | 886,798,762 |
| 2024-11-13 | 9.1 | 9.26 | 8.98 | 9.18 | +0.11% | 1,142,144 | 1,041,276,646 |
| 2024-11-12 | 9.45 | 9.5 | 9.06 | 9.17 | -3.07% | 1,668,413 | 1,548,698,936 |
| 2024-11-11 | 9.45 | 9.49 | 9.27 | 9.46 | -1.56% | 2,038,434 | 1,912,388,883 |
| 2024-11-08 | 9.81 | 10.1 | 9.49 | 9.61 | +0.73% | 3,471,793 | 3,372,861,323 |
| 2024-11-07 | 8.93 | 9.61 | 8.89 | 9.54 | +6.24% | 2,686,318 | 2,493,150,873 |
| 2024-11-06 | 9.1 | 9.3 | 8.93 | 8.98 | -0.88% | 2,114,394 | 1,920,474,695 |
| 2024-11-05 | 8.75 | 9.1 | 8.64 | 9.06 | +3.54% | 2,055,155 | 1,839,538,258 |
| 2024-11-04 | 8.6 | 8.75 | 8.55 | 8.75 | +2.46% | 1,130,788 | 980,681,764 |
| 2024-11-01 | 8.65 | 8.77 | 8.52 | 8.54 | -1.61% | 1,358,598 | 1,172,705,501 |
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：