股票概览
8.26
+1.1%
+0.09
8.12
开盘价
8.41
最高价
8.06
最低价
527,190
成交量
数据更新至: 2024-11-29
技术指标
8.37
MA5 (5日均线)
8.64
MA10 (10日均线)
8.05
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 | 8.12 | 8.41 | 8.06 | 8.26 | +1.1% | 527,190 | 434,174,576 |
| 2024-11-28 | 8.5 | 8.65 | 8.15 | 8.17 | -4% | 651,923 | 542,401,577 |
| 2024-11-27 | 8.22 | 8.54 | 8 | 8.51 | -0.35% | 798,934 | 659,108,612 |
| 2024-11-26 | 8.3 | 9.1 | 8.13 | 8.54 | +1.91% | 1,037,065 | 900,982,427 |
| 2024-11-25 | 8.8 | 8.82 | 8.1 | 8.38 | -5.84% | 974,470 | 809,843,087 |
| 2024-11-22 | 8.6 | 9.2 | 8.52 | 8.9 | +1.25% | 1,309,764 | 1,172,743,155 |
| 2024-11-21 | 8.59 | 9.5 | 8.52 | 8.79 | 0% | 1,320,535 | 1,184,616,037 |
| 2024-11-20 | 8.24 | 9.2 | 8.02 | 8.79 | +2.57% | 1,560,652 | 1,351,268,426 |
| 2024-11-19 | 8.6 | 8.91 | 8.57 | 8.57 | -9.98% | 822,935 | 708,858,020 |
| 2024-11-18 | 9.02 | 9.52 | 8.7 | 9.52 | +10.06% | 1,957,349 | 1,804,945,737 |
| 2024-11-15 | 7.8 | 8.65 | 7.8 | 8.65 | +10.05% | 1,249,222 | 1,039,788,391 |
| 2024-11-14 | 8.57 | 8.85 | 7.83 | 7.86 | -2.84% | 1,426,426 | 1,188,982,174 |
| 2024-11-13 | 7.29 | 8.09 | 7.26 | 8.09 | +10.07% | 439,918 | 342,999,372 |
| 2024-11-12 | 7.58 | 7.58 | 7.27 | 7.35 | -3.03% | 388,413 | 287,765,274 |
| 2024-11-11 | 7.22 | 7.65 | 7.16 | 7.58 | +4.84% | 603,100 | 454,403,053 |
| 2024-11-08 | 7.26 | 7.59 | 7.18 | 7.23 | +0.98% | 457,252 | 335,053,697 |
| 2024-11-07 | 6.97 | 7.16 | 6.92 | 7.16 | +2.29% | 248,921 | 175,869,068 |
| 2024-11-06 | 6.92 | 7.05 | 6.89 | 7 | +0.86% | 240,224 | 167,601,430 |
| 2024-11-05 | 6.79 | 6.94 | 6.73 | 6.94 | +2.36% | 193,665 | 133,028,315 |
| 2024-11-04 | 6.68 | 6.78 | 6.67 | 6.78 | +0.89% | 140,043 | 94,297,322 |
| 2024-11-01 | 6.82 | 6.84 | 6.62 | 6.72 | -2.04% | 208,318 | 140,423,140 |
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：