股票概览
8.82
+1.85%
+0.16
8.67
开盘价
8.87
最高价
8.5
最低价
125,187
成交量
数据更新至: 2024-11-29
技术指标
8.97
MA5 (5日均线)
8.86
MA10 (10日均线)
8.85
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 | 8.67 | 8.87 | 8.5 | 8.82 | +1.85% | 125,187 | 109,420,296 |
| 2024-11-28 | 8.86 | 8.86 | 8.62 | 8.66 | -3.02% | 120,640 | 105,321,305 |
| 2024-11-27 | 8.97 | 9 | 8.39 | 8.93 | -0.78% | 188,033 | 162,424,795 |
| 2024-11-26 | 9.8 | 9.8 | 8.93 | 9 | -4.46% | 354,833 | 330,633,976 |
| 2024-11-25 | 8.88 | 9.42 | 8.63 | 9.42 | +10.05% | 153,605 | 140,773,765 |
| 2024-11-22 | 9.12 | 9.12 | 8.53 | 8.56 | -6.14% | 126,295 | 111,967,254 |
| 2024-11-21 | 8.87 | 9.2 | 8.77 | 9.12 | +2.24% | 162,477 | 146,698,313 |
| 2024-11-20 | 8.83 | 9.07 | 8.78 | 8.92 | +1.36% | 145,999 | 130,565,252 |
| 2024-11-19 | 8.39 | 8.8 | 8.29 | 8.8 | +5.77% | 115,943 | 99,394,612 |
| 2024-11-18 | 8.84 | 8.9 | 8.22 | 8.32 | -5.24% | 117,920 | 99,308,276 |
| 2024-11-15 | 8.7 | 9.1 | 8.68 | 8.78 | -0.11% | 126,078 | 112,649,212 |
| 2024-11-14 | 8.83 | 9.05 | 8.6 | 8.79 | -0.9% | 108,089 | 95,542,441 |
| 2024-11-13 | 8.73 | 8.87 | 8.51 | 8.87 | +0.8% | 80,064 | 69,659,219 |
| 2024-11-12 | 8.92 | 9.11 | 8.7 | 8.8 | -1.46% | 97,174 | 86,709,607 |
| 2024-11-11 | 8.82 | 8.96 | 8.7 | 8.93 | +2.17% | 110,302 | 97,921,210 |
| 2024-11-08 | 9.06 | 9.06 | 8.64 | 8.74 | -2.46% | 121,119 | 107,310,102 |
| 2024-11-07 | 8.75 | 8.97 | 8.7 | 8.96 | +1.82% | 135,197 | 120,104,877 |
| 2024-11-06 | 8.79 | 8.95 | 8.7 | 8.8 | -1.12% | 139,129 | 123,021,019 |
| 2024-11-05 | 8.75 | 9.09 | 8.55 | 8.9 | +1.14% | 194,149 | 170,897,455 |
| 2024-11-04 | 8.46 | 8.98 | 8.46 | 8.8 | +5.01% | 196,189 | 171,497,077 |
| 2024-11-01 | 8.16 | 8.88 | 8.11 | 8.38 | +2.57% | 171,354 | 145,182,912 |
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：