股票概览
8.15
+1.12%
+0.09
8.04
开盘价
8.17
最高价
8.02
最低价
53,947
成交量
数据更新至: 2024-11-29
技术指标
8.04
MA5 (5日均线)
8.03
MA10 (10日均线)
8.11
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 | 8.04 | 8.17 | 8.02 | 8.15 | +1.12% | 53,947 | 43,791,012 |
| 2024-11-28 | 8.07 | 8.12 | 8.03 | 8.06 | 0% | 39,688 | 32,084,938 |
| 2024-11-27 | 7.91 | 8.07 | 7.75 | 8.06 | +1.26% | 48,387 | 38,231,752 |
| 2024-11-26 | 7.91 | 8.09 | 7.9 | 7.96 | +0.13% | 40,998 | 32,833,859 |
| 2024-11-25 | 7.76 | 7.95 | 7.74 | 7.95 | +2.19% | 46,909 | 36,979,987 |
| 2024-11-22 | 8.2 | 8.23 | 7.77 | 7.78 | -5.12% | 107,427 | 85,174,836 |
| 2024-11-21 | 8.18 | 8.22 | 8.11 | 8.2 | +0.49% | 43,628 | 35,634,402 |
| 2024-11-20 | 8.04 | 8.2 | 8.02 | 8.16 | +0.99% | 40,716 | 33,161,869 |
| 2024-11-19 | 7.9 | 8.08 | 7.89 | 8.08 | +2.28% | 53,314 | 42,608,090 |
| 2024-11-18 | 8.09 | 8.11 | 7.88 | 7.9 | -1.25% | 72,769 | 58,105,863 |
| 2024-11-15 | 8.11 | 8.21 | 8 | 8 | -1.36% | 53,846 | 43,778,141 |
| 2024-11-14 | 8.37 | 8.37 | 8.07 | 8.11 | -2.52% | 54,363 | 44,683,048 |
| 2024-11-13 | 8.4 | 8.5 | 8.2 | 8.32 | -1.42% | 62,474 | 52,030,228 |
| 2024-11-12 | 8.38 | 8.65 | 8.37 | 8.44 | +0.6% | 103,218 | 88,022,404 |
| 2024-11-11 | 8.29 | 8.39 | 8.17 | 8.39 | +1.82% | 65,527 | 54,306,061 |
| 2024-11-08 | 8.3 | 8.38 | 8.17 | 8.24 | +0.12% | 83,875 | 69,308,772 |
| 2024-11-07 | 8.01 | 8.23 | 7.98 | 8.23 | +2.36% | 77,361 | 62,848,814 |
| 2024-11-06 | 8.07 | 8.16 | 8.01 | 8.04 | -0.62% | 79,907 | 64,535,245 |
| 2024-11-05 | 7.98 | 8.09 | 7.94 | 8.09 | +1% | 76,404 | 61,375,381 |
| 2024-11-04 | 8.06 | 8.13 | 7.91 | 8.01 | +0.13% | 72,621 | 57,930,718 |
| 2024-11-01 | 7.93 | 8.05 | 7.83 | 8 | +0.88% | 86,473 | 68,890,361 |
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：