股票概览
8.54
+1.91%
+0.16
8.38
开盘价
8.65
最高价
8.36
最低价
48,959
成交量
数据更新至: 2024-11-29
技术指标
8.48
MA5 (5日均线)
8.45
MA10 (10日均线)
9.14
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 | 8.38 | 8.65 | 8.36 | 8.54 | +1.91% | 48,959 | 41,817,729 |
| 2024-11-28 | 8.47 | 8.58 | 8.37 | 8.38 | -1.06% | 36,919 | 31,287,861 |
| 2024-11-27 | 8.44 | 8.49 | 8.25 | 8.47 | +0.71% | 29,348 | 24,550,035 |
| 2024-11-26 | 8.59 | 8.74 | 8.39 | 8.41 | -2.44% | 40,588 | 34,761,694 |
| 2024-11-25 | 8.47 | 8.68 | 8.37 | 8.62 | +1.77% | 46,726 | 39,971,934 |
| 2024-11-22 | 8.72 | 8.72 | 8.46 | 8.47 | -2.87% | 65,073 | 55,713,489 |
| 2024-11-21 | 8.35 | 8.79 | 8.28 | 8.72 | +3.81% | 88,185 | 75,384,758 |
| 2024-11-20 | 8.3 | 8.43 | 8.23 | 8.4 | +1.2% | 52,228 | 43,622,516 |
| 2024-11-19 | 8.24 | 8.3 | 8.08 | 8.3 | +1.1% | 58,936 | 48,284,831 |
| 2024-11-18 | 8.58 | 8.7 | 8.17 | 8.21 | -3.98% | 82,466 | 68,912,285 |
| 2024-11-15 | 8.42 | 8.88 | 8.42 | 8.55 | -2.73% | 152,143 | 131,852,795 |
| 2024-11-14 | 9.05 | 9.27 | 8.79 | 8.79 | -10.03% | 254,631 | 225,399,899 |
| 2024-11-13 | 10.95 | 10.95 | 9.77 | 9.77 | -10.04% | 220,053 | 222,329,181 |
| 2024-11-12 | 10.41 | 10.99 | 10.3 | 10.86 | +4.32% | 116,536 | 125,274,109 |
| 2024-11-11 | 10.37 | 10.77 | 10.27 | 10.41 | +0.19% | 76,287 | 80,099,268 |
| 2024-11-08 | 9.94 | 10.47 | 9.81 | 10.39 | +4.63% | 98,109 | 100,985,022 |
| 2024-11-07 | 9.86 | 10.18 | 9.86 | 9.93 | -0.6% | 49,384 | 49,306,315 |
| 2024-11-06 | 9.8 | 10.11 | 9.57 | 9.99 | +2.15% | 71,752 | 70,820,021 |
| 2024-11-05 | 9.75 | 9.89 | 9.65 | 9.78 | +0.2% | 64,919 | 63,359,435 |
| 2024-11-04 | 9.48 | 9.9 | 9.32 | 9.76 | +2.95% | 120,004 | 115,658,820 |
| 2024-11-01 | 8.9 | 9.57 | 8.65 | 9.48 | +6.28% | 122,709 | 112,420,458 |
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：