股票概览
8.4
+1.08%
+0.09
8.29
开盘价
8.44
最高价
8.29
最低价
50,082
成交量
数据更新至: 2024-11-29
技术指标
8.24
MA5 (5日均线)
8.20
MA10 (10日均线)
8.26
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 | 8.29 | 8.44 | 8.29 | 8.4 | +1.08% | 50,082 | 41,940,306 |
| 2024-11-28 | 8.37 | 8.43 | 8.25 | 8.31 | +0.61% | 44,128 | 36,699,284 |
| 2024-11-27 | 8.02 | 8.26 | 7.9 | 8.26 | +2.23% | 41,991 | 34,001,585 |
| 2024-11-26 | 8.17 | 8.19 | 8.04 | 8.08 | -1.1% | 29,799 | 24,162,227 |
| 2024-11-25 | 8.06 | 8.23 | 8.05 | 8.17 | +1.24% | 37,842 | 30,823,884 |
| 2024-11-22 | 8.35 | 8.43 | 8.05 | 8.07 | -3.93% | 54,954 | 45,396,578 |
| 2024-11-21 | 8.27 | 8.43 | 8.2 | 8.4 | +1.33% | 67,300 | 56,096,366 |
| 2024-11-20 | 8.1 | 8.47 | 8.05 | 8.29 | +2.22% | 68,384 | 56,440,700 |
| 2024-11-19 | 7.93 | 8.11 | 7.84 | 8.11 | +2.14% | 45,261 | 36,017,019 |
| 2024-11-18 | 8.02 | 8.15 | 7.89 | 7.94 | -0.13% | 53,496 | 43,007,016 |
| 2024-11-15 | 8.04 | 8.16 | 7.94 | 7.95 | -1.85% | 41,707 | 33,622,117 |
| 2024-11-14 | 8.32 | 8.4 | 8.08 | 8.1 | -2.99% | 60,208 | 49,403,135 |
| 2024-11-13 | 8.31 | 8.44 | 8.18 | 8.35 | 0% | 53,745 | 44,623,319 |
| 2024-11-12 | 8.5 | 8.56 | 8.3 | 8.35 | -1.18% | 78,031 | 66,063,082 |
| 2024-11-11 | 8.4 | 8.45 | 8.31 | 8.45 | +0.12% | 74,083 | 62,056,273 |
| 2024-11-08 | 8.67 | 8.72 | 8.41 | 8.44 | -2.76% | 113,414 | 96,439,853 |
| 2024-11-07 | 8.3 | 8.86 | 8.24 | 8.68 | +4.08% | 128,459 | 109,848,280 |
| 2024-11-06 | 8.29 | 8.46 | 8.28 | 8.34 | +0.85% | 95,499 | 79,691,898 |
| 2024-11-05 | 8.26 | 8.31 | 8.17 | 8.27 | +0.12% | 105,502 | 86,795,373 |
| 2024-11-04 | 8.18 | 8.26 | 8.01 | 8.26 | +0.61% | 85,770 | 69,994,837 |
| 2024-11-01 | 8.21 | 8.4 | 8.09 | 8.21 | +1.99% | 165,564 | 137,018,202 |
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：