股票概览
7.86
-2.12%
-0.17
8.06
开盘价
8.13
最高价
7.85
最低价
349,953
成交量
数据更新至: 2024-11-29
技术指标
8.10
MA5 (5日均线)
7.99
MA10 (10日均线)
8.14
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 | 8.06 | 8.13 | 7.85 | 7.86 | -2.12% | 349,953 | 277,057,526 |
| 2024-11-28 | 8.13 | 8.33 | 8.01 | 8.03 | -2.19% | 263,580 | 214,240,194 |
| 2024-11-27 | 8.41 | 8.46 | 7.89 | 8.21 | -0.36% | 409,150 | 330,987,258 |
| 2024-11-26 | 8.16 | 8.32 | 8.02 | 8.24 | +0.98% | 319,946 | 261,195,159 |
| 2024-11-25 | 8 | 8.28 | 7.6 | 8.16 | +3.95% | 476,318 | 381,946,087 |
| 2024-11-22 | 7.99 | 8.25 | 7.8 | 7.85 | -1.75% | 369,232 | 293,792,709 |
| 2024-11-21 | 7.81 | 7.99 | 7.75 | 7.99 | +2.7% | 265,155 | 208,934,513 |
| 2024-11-20 | 7.88 | 7.95 | 7.69 | 7.78 | -1.27% | 271,385 | 210,516,504 |
| 2024-11-19 | 7.95 | 8.04 | 7.77 | 7.88 | 0% | 315,485 | 248,416,682 |
| 2024-11-18 | 8.17 | 8.21 | 7.8 | 7.88 | -2.6% | 324,946 | 260,217,696 |
| 2024-11-15 | 8.4 | 8.48 | 8.06 | 8.09 | -4.03% | 289,539 | 239,565,014 |
| 2024-11-14 | 8.66 | 8.77 | 8.42 | 8.43 | -2.66% | 286,112 | 243,143,198 |
| 2024-11-13 | 8.44 | 8.68 | 8.36 | 8.66 | +2.12% | 332,138 | 283,945,331 |
| 2024-11-12 | 8.5 | 8.66 | 8.41 | 8.48 | +0.12% | 332,390 | 282,903,266 |
| 2024-11-11 | 8.17 | 8.59 | 8.09 | 8.47 | +3.67% | 485,092 | 406,777,943 |
| 2024-11-08 | 8.12 | 8.26 | 8.08 | 8.17 | +0.74% | 303,127 | 247,057,115 |
| 2024-11-07 | 8.11 | 8.2 | 8 | 8.11 | -1.58% | 380,206 | 306,585,255 |
| 2024-11-06 | 8.17 | 8.38 | 8.17 | 8.24 | +1.73% | 495,346 | 409,752,302 |
| 2024-11-05 | 8.12 | 8.26 | 8 | 8.1 | -1.1% | 300,172 | 243,753,498 |
| 2024-11-04 | 8 | 8.2 | 7.99 | 8.19 | +2.5% | 194,419 | 157,667,724 |
| 2024-11-01 | 8.4 | 8.4 | 7.92 | 7.99 | -2.2% | 293,027 | 235,708,096 |
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：