股票概览
8.71
+1.63%
+0.14
8.57
开盘价
8.73
最高价
8.52
最低价
24,744
成交量
数据更新至: 2024-11-29
技术指标
8.57
MA5 (5日均线)
8.60
MA10 (10日均线)
8.70
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 | 8.57 | 8.73 | 8.52 | 8.71 | +1.63% | 24,744 | 21,435,182 |
| 2024-11-28 | 8.51 | 8.66 | 8.48 | 8.57 | +0.35% | 19,145 | 16,435,392 |
| 2024-11-27 | 8.47 | 8.55 | 8.17 | 8.54 | +0.95% | 25,400 | 21,162,709 |
| 2024-11-26 | 8.46 | 8.65 | 8.43 | 8.46 | -1.17% | 20,224 | 17,236,454 |
| 2024-11-25 | 8.4 | 8.59 | 8.4 | 8.56 | +1.78% | 28,995 | 24,608,823 |
| 2024-11-22 | 8.82 | 8.85 | 8.38 | 8.41 | -4.21% | 25,235 | 21,782,041 |
| 2024-11-21 | 8.69 | 8.79 | 8.65 | 8.78 | +1.04% | 27,770 | 24,205,198 |
| 2024-11-20 | 8.65 | 8.77 | 8.62 | 8.69 | -0.11% | 29,259 | 25,452,005 |
| 2024-11-19 | 8.51 | 8.71 | 8.45 | 8.7 | +1.52% | 30,434 | 26,124,661 |
| 2024-11-18 | 8.64 | 8.76 | 8.4 | 8.57 | -0.12% | 32,115 | 27,659,466 |
| 2024-11-15 | 8.65 | 8.79 | 8.56 | 8.58 | -0.81% | 23,884 | 20,760,948 |
| 2024-11-14 | 8.95 | 9.04 | 8.62 | 8.65 | -2.92% | 26,606 | 23,286,473 |
| 2024-11-13 | 8.86 | 8.99 | 8.74 | 8.91 | +0.11% | 23,949 | 21,218,209 |
| 2024-11-12 | 9.08 | 9.19 | 8.83 | 8.9 | -1.55% | 40,639 | 36,669,572 |
| 2024-11-11 | 8.92 | 9.04 | 8.8 | 9.04 | +3.2% | 39,556 | 35,417,879 |
| 2024-11-08 | 8.87 | 8.95 | 8.71 | 8.76 | -1.24% | 35,691 | 31,455,054 |
| 2024-11-07 | 8.67 | 8.87 | 8.67 | 8.87 | +0.68% | 29,664 | 26,145,620 |
| 2024-11-06 | 8.86 | 8.91 | 8.74 | 8.81 | -0.34% | 32,881 | 28,985,868 |
| 2024-11-05 | 8.66 | 8.86 | 8.66 | 8.84 | +1.73% | 34,942 | 30,701,206 |
| 2024-11-04 | 8.5 | 8.7 | 8.4 | 8.69 | +2.6% | 33,887 | 29,188,902 |
| 2024-11-01 | 8.7 | 8.73 | 8.4 | 8.47 | -2.98% | 60,371 | 51,594,724 |
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：