股票概览
8.85
+2.31%
+0.2
8.68
开盘价
8.92
最高价
8.63
最低价
97,105
成交量
数据更新至: 2024-11-29
技术指标
8.86
MA5 (5日均线)
8.67
MA10 (10日均线)
8.92
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 | 8.68 | 8.92 | 8.63 | 8.85 | +2.31% | 97,105 | 85,475,548 |
| 2024-11-28 | 8.66 | 8.77 | 8.63 | 8.65 | -1.7% | 68,896 | 59,926,488 |
| 2024-11-27 | 8.8 | 8.85 | 8.43 | 8.8 | -1.23% | 119,445 | 102,811,896 |
| 2024-11-26 | 9.29 | 9.4 | 8.88 | 8.91 | -1.87% | 227,084 | 207,776,024 |
| 2024-11-25 | 8.31 | 9.08 | 8.31 | 9.08 | +10.06% | 91,417 | 80,158,236 |
| 2024-11-22 | 8.73 | 8.73 | 8.25 | 8.25 | -5.5% | 86,598 | 73,400,271 |
| 2024-11-21 | 8.63 | 8.73 | 8.56 | 8.73 | +1.16% | 67,618 | 58,510,073 |
| 2024-11-20 | 8.6 | 8.71 | 8.46 | 8.63 | +2.01% | 80,938 | 69,618,704 |
| 2024-11-19 | 8.36 | 8.51 | 8.28 | 8.46 | +2.05% | 69,132 | 57,973,389 |
| 2024-11-18 | 8.57 | 8.6 | 8.26 | 8.29 | -2.47% | 79,948 | 66,992,192 |
| 2024-11-15 | 8.65 | 8.75 | 8.47 | 8.5 | +0.24% | 102,384 | 88,126,494 |
| 2024-11-14 | 9.07 | 9.09 | 8.48 | 8.48 | -7.12% | 165,111 | 144,187,894 |
| 2024-11-13 | 9.29 | 9.33 | 8.88 | 9.13 | -2.04% | 109,585 | 99,736,212 |
| 2024-11-12 | 9.28 | 9.45 | 9.2 | 9.32 | +0.54% | 119,874 | 111,307,348 |
| 2024-11-11 | 9.72 | 9.75 | 9.07 | 9.27 | -6.36% | 242,098 | 225,628,389 |
| 2024-11-08 | 9.74 | 10.37 | 9.42 | 9.9 | -2.08% | 230,796 | 226,069,511 |
| 2024-11-07 | 9.6 | 10.59 | 9.6 | 10.11 | +4.77% | 425,141 | 432,501,630 |
| 2024-11-06 | 10.02 | 10.02 | 9.56 | 9.65 | +5.93% | 303,719 | 300,470,112 |
| 2024-11-05 | 8.8 | 9.11 | 8.6 | 9.11 | +10.02% | 162,140 | 145,197,147 |
| 2024-11-04 | 7.57 | 8.28 | 7.54 | 8.28 | +9.96% | 133,106 | 107,174,294 |
| 2024-11-01 | 7.68 | 7.72 | 7.5 | 7.53 | -2.33% | 50,701 | 38,465,783 |
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：