股票概览
8.44
+0.84%
+0.07
8.35
开盘价
8.5
最高价
8.29
最低价
56,074
成交量
数据更新至: 2024-11-29
技术指标
8.37
MA5 (5日均线)
8.28
MA10 (10日均线)
8.38
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 | 8.35 | 8.5 | 8.29 | 8.44 | +0.84% | 56,074 | 47,216,222 |
| 2024-11-28 | 8.47 | 8.53 | 8.3 | 8.37 | -1.18% | 63,036 | 52,973,589 |
| 2024-11-27 | 8.29 | 8.49 | 8.1 | 8.47 | +2.05% | 65,683 | 54,581,402 |
| 2024-11-26 | 8.22 | 8.37 | 8.22 | 8.3 | +0.61% | 40,025 | 33,256,880 |
| 2024-11-25 | 8.1 | 8.31 | 8.06 | 8.25 | +3.13% | 57,498 | 47,181,551 |
| 2024-11-22 | 8.24 | 8.34 | 8 | 8 | -3.26% | 46,694 | 38,169,053 |
| 2024-11-21 | 8.33 | 8.37 | 8.19 | 8.27 | -0.24% | 43,144 | 35,677,481 |
| 2024-11-20 | 8.22 | 8.34 | 8.17 | 8.29 | +0.85% | 51,303 | 42,363,804 |
| 2024-11-19 | 8.21 | 8.25 | 8.03 | 8.22 | +0.74% | 49,780 | 40,783,302 |
| 2024-11-18 | 8.18 | 8.31 | 8.14 | 8.16 | -0.12% | 52,467 | 43,101,855 |
| 2024-11-15 | 8.18 | 8.33 | 8.16 | 8.17 | -0.49% | 59,284 | 48,785,790 |
| 2024-11-14 | 8.34 | 8.4 | 8.19 | 8.21 | -2.03% | 49,363 | 40,862,932 |
| 2024-11-13 | 8.35 | 8.47 | 8.24 | 8.38 | -0.24% | 57,229 | 47,737,526 |
| 2024-11-12 | 8.41 | 8.55 | 8.34 | 8.4 | -0.47% | 71,010 | 59,954,067 |
| 2024-11-11 | 8.44 | 8.52 | 8.37 | 8.44 | -0.82% | 63,820 | 53,762,669 |
| 2024-11-08 | 8.87 | 8.87 | 8.46 | 8.51 | -3.08% | 107,673 | 92,615,826 |
| 2024-11-07 | 8.56 | 8.83 | 8.56 | 8.78 | +1.97% | 105,156 | 92,018,950 |
| 2024-11-06 | 8.62 | 8.75 | 8.48 | 8.61 | -0.12% | 101,223 | 87,440,691 |
| 2024-11-05 | 8.6 | 8.86 | 8.6 | 8.62 | -0.92% | 141,954 | 123,202,130 |
| 2024-11-04 | 8.53 | 8.72 | 8.27 | 8.7 | +3.57% | 186,123 | 158,315,215 |
| 2024-11-01 | 8.3 | 8.56 | 8.21 | 8.4 | +2.44% | 225,637 | 189,938,535 |
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：