股票概览
8.54
-1.16%
-0.1
8.51
开盘价
8.88
最高价
8.49
最低价
323,696
成交量
数据更新至: 2024-11-29
技术指标
8.64
MA5 (5日均线)
8.59
MA10 (10日均线)
8.15
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 | 8.51 | 8.88 | 8.49 | 8.54 | -1.16% | 323,696 | 278,851,598 |
| 2024-11-28 | 9.09 | 9.67 | 8.62 | 8.64 | -1.82% | 531,267 | 482,725,632 |
| 2024-11-27 | 8.73 | 8.92 | 8.32 | 8.8 | -2.55% | 425,837 | 366,890,978 |
| 2024-11-26 | 8.09 | 9.03 | 8.03 | 9.03 | +9.99% | 522,521 | 455,989,224 |
| 2024-11-25 | 8 | 8.39 | 7.73 | 8.21 | +1.36% | 208,039 | 168,070,868 |
| 2024-11-22 | 8.23 | 8.54 | 8.07 | 8.1 | -2.41% | 249,619 | 208,444,274 |
| 2024-11-21 | 8.6 | 8.61 | 8.23 | 8.3 | -4.93% | 300,506 | 252,047,272 |
| 2024-11-20 | 8.66 | 8.85 | 8.46 | 8.73 | +0.69% | 385,351 | 333,365,987 |
| 2024-11-19 | 8.5 | 8.89 | 8.22 | 8.67 | -2.36% | 418,476 | 356,480,903 |
| 2024-11-18 | 8.36 | 8.99 | 7.99 | 8.88 | +6.22% | 701,776 | 596,950,696 |
| 2024-11-15 | 7.64 | 8.36 | 7.64 | 8.36 | +10% | 492,854 | 405,064,439 |
| 2024-11-14 | 7.96 | 7.96 | 7.58 | 7.6 | -4.04% | 158,127 | 122,377,920 |
| 2024-11-13 | 7.64 | 7.93 | 7.6 | 7.92 | +3.53% | 276,694 | 216,603,048 |
| 2024-11-12 | 7.71 | 7.79 | 7.57 | 7.65 | -0.65% | 120,368 | 92,709,629 |
| 2024-11-11 | 7.56 | 7.7 | 7.55 | 7.7 | +0.92% | 98,968 | 75,513,927 |
| 2024-11-08 | 7.8 | 7.88 | 7.6 | 7.63 | -1.17% | 116,073 | 89,182,809 |
| 2024-11-07 | 7.45 | 7.74 | 7.43 | 7.72 | +2.8% | 145,864 | 111,634,415 |
| 2024-11-06 | 7.51 | 7.61 | 7.45 | 7.51 | -0.13% | 125,463 | 94,300,838 |
| 2024-11-05 | 7.41 | 7.54 | 7.4 | 7.52 | +0.94% | 107,367 | 80,453,639 |
| 2024-11-04 | 7.33 | 7.45 | 7.27 | 7.45 | +1.5% | 69,852 | 51,427,926 |
| 2024-11-01 | 7.56 | 7.58 | 7.26 | 7.34 | -3.29% | 108,604 | 80,170,157 |
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：