股票概览
8.48
+1.8%
+0.15
8.38
开盘价
8.51
最高价
8.34
最低价
41,703
成交量
数据更新至: 2024-11-29
技术指标
8.37
MA5 (5日均线)
8.33
MA10 (10日均线)
8.38
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 | 8.38 | 8.51 | 8.34 | 8.48 | +1.8% | 41,703 | 35,219,412 |
| 2024-11-28 | 8.38 | 8.41 | 8.28 | 8.33 | -0.72% | 29,849 | 24,927,079 |
| 2024-11-27 | 8.19 | 8.45 | 8.03 | 8.39 | +1.94% | 37,180 | 30,451,879 |
| 2024-11-26 | 8.37 | 8.42 | 8.22 | 8.23 | -2.14% | 25,068 | 20,842,299 |
| 2024-11-25 | 8.25 | 8.44 | 8.16 | 8.41 | +3.83% | 44,215 | 36,753,113 |
| 2024-11-22 | 8.46 | 8.49 | 8.1 | 8.1 | -4.26% | 36,112 | 29,997,059 |
| 2024-11-21 | 8.45 | 8.49 | 8.36 | 8.46 | +0.12% | 27,386 | 23,058,002 |
| 2024-11-20 | 8.37 | 8.46 | 8.29 | 8.45 | +1.2% | 27,355 | 22,943,849 |
| 2024-11-19 | 8.1 | 8.35 | 8.09 | 8.35 | +3.21% | 37,391 | 30,752,028 |
| 2024-11-18 | 8.21 | 8.3 | 8.02 | 8.09 | -1.46% | 42,715 | 34,809,065 |
| 2024-11-15 | 8.34 | 8.42 | 8.21 | 8.21 | -0.85% | 40,280 | 33,550,283 |
| 2024-11-14 | 8.57 | 8.64 | 8.25 | 8.28 | -3.5% | 43,635 | 36,698,605 |
| 2024-11-13 | 8.54 | 8.59 | 8.34 | 8.58 | +0.35% | 33,457 | 28,364,042 |
| 2024-11-12 | 8.62 | 8.72 | 8.46 | 8.55 | -0.93% | 47,772 | 41,214,179 |
| 2024-11-11 | 8.51 | 8.64 | 8.41 | 8.63 | +1.41% | 45,010 | 38,399,923 |
| 2024-11-08 | 8.95 | 9.08 | 8.5 | 8.51 | -0.35% | 65,694 | 56,945,400 |
| 2024-11-07 | 8.41 | 8.54 | 8.41 | 8.54 | +1.91% | 46,414 | 39,367,525 |
| 2024-11-06 | 8.34 | 8.43 | 8.21 | 8.38 | +0.12% | 39,599 | 33,110,597 |
| 2024-11-05 | 8.22 | 8.37 | 8.15 | 8.37 | +1.82% | 41,806 | 34,650,806 |
| 2024-11-04 | 7.93 | 8.23 | 7.93 | 8.22 | +3.79% | 38,520 | 31,390,861 |
| 2024-11-01 | 8.12 | 8.18 | 7.9 | 7.92 | -2.94% | 45,658 | 36,683,573 |
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：