股票概览
8.09
+0.62%
+0.05
8.02
开盘价
8.14
最高价
7.97
最低价
86,588
成交量
数据更新至: 2024-11-29
技术指标
8.05
MA5 (5日均线)
7.90
MA10 (10日均线)
7.84
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 | 8.02 | 8.14 | 7.97 | 8.09 | +0.62% | 86,588 | 69,956,042 |
| 2024-11-28 | 7.91 | 8.11 | 7.91 | 8.04 | +0.63% | 100,251 | 80,528,330 |
| 2024-11-27 | 8.03 | 8.03 | 7.65 | 7.99 | -1.11% | 105,564 | 82,653,231 |
| 2024-11-26 | 8.05 | 8.25 | 7.97 | 8.08 | +0.37% | 121,971 | 98,946,597 |
| 2024-11-25 | 7.8 | 8.05 | 7.8 | 8.05 | +3.6% | 106,247 | 84,490,932 |
| 2024-11-22 | 7.9 | 8.08 | 7.73 | 7.77 | -2.02% | 96,008 | 76,267,927 |
| 2024-11-21 | 7.86 | 7.94 | 7.82 | 7.93 | +0.63% | 55,117 | 43,451,615 |
| 2024-11-20 | 7.65 | 7.9 | 7.63 | 7.88 | +2.47% | 59,612 | 46,547,445 |
| 2024-11-19 | 7.5 | 7.69 | 7.48 | 7.69 | +2.53% | 51,269 | 38,895,271 |
| 2024-11-18 | 7.61 | 7.73 | 7.44 | 7.5 | -1.32% | 73,059 | 55,368,018 |
| 2024-11-15 | 7.71 | 7.86 | 7.6 | 7.6 | -1.43% | 63,736 | 49,331,656 |
| 2024-11-14 | 7.92 | 7.96 | 7.7 | 7.71 | -3.14% | 73,835 | 57,750,979 |
| 2024-11-13 | 7.86 | 7.97 | 7.75 | 7.96 | +0.51% | 76,373 | 60,123,864 |
| 2024-11-12 | 7.99 | 8.09 | 7.84 | 7.92 | -0.63% | 112,132 | 89,288,869 |
| 2024-11-11 | 7.8 | 7.98 | 7.77 | 7.97 | +1.79% | 96,309 | 75,832,397 |
| 2024-11-08 | 7.95 | 8 | 7.8 | 7.83 | -1.51% | 119,332 | 93,958,832 |
| 2024-11-07 | 7.62 | 8.09 | 7.58 | 7.95 | +4.06% | 157,152 | 123,653,327 |
| 2024-11-06 | 7.68 | 7.73 | 7.58 | 7.64 | -0.52% | 91,544 | 70,182,628 |
| 2024-11-05 | 7.55 | 7.71 | 7.5 | 7.68 | +1.32% | 83,342 | 63,490,743 |
| 2024-11-04 | 7.39 | 7.58 | 7.39 | 7.58 | +2.16% | 91,041 | 67,967,603 |
| 2024-11-01 | 7.7 | 7.7 | 7.4 | 7.42 | -4.01% | 113,287 | 84,793,198 |
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：