股票概览
8.88
+1.37%
+0.12
8.76
开盘价
8.94
最高价
8.65
最低价
28,417
成交量
数据更新至: 2024-11-29
技术指标
8.65
MA5 (5日均线)
8.55
MA10 (10日均线)
8.49
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 | 8.76 | 8.94 | 8.65 | 8.88 | +1.37% | 28,417 | 25,072,255 |
| 2024-11-28 | 8.58 | 8.85 | 8.51 | 8.76 | +2.1% | 33,794 | 29,528,360 |
| 2024-11-27 | 8.62 | 8.62 | 8.22 | 8.58 | +0.47% | 21,852 | 18,421,985 |
| 2024-11-26 | 8.51 | 8.62 | 8.46 | 8.54 | +0.35% | 19,871 | 16,969,645 |
| 2024-11-25 | 8.36 | 8.54 | 8.2 | 8.51 | +2.53% | 23,810 | 19,957,539 |
| 2024-11-22 | 8.61 | 8.75 | 8.27 | 8.3 | -3.6% | 27,426 | 23,442,948 |
| 2024-11-21 | 8.7 | 8.77 | 8.51 | 8.61 | -0.92% | 22,893 | 19,810,154 |
| 2024-11-20 | 8.34 | 8.8 | 8.22 | 8.69 | +3.7% | 35,010 | 30,053,289 |
| 2024-11-19 | 8.24 | 8.38 | 8.03 | 8.38 | +1.95% | 26,363 | 21,534,590 |
| 2024-11-18 | 8.45 | 8.54 | 8.09 | 8.22 | -2.03% | 30,694 | 25,448,790 |
| 2024-11-15 | 8.38 | 8.64 | 8.38 | 8.39 | -0.94% | 26,944 | 22,961,732 |
| 2024-11-14 | 8.68 | 8.82 | 8.44 | 8.47 | -3.2% | 30,617 | 26,259,171 |
| 2024-11-13 | 8.9 | 9.04 | 8.6 | 8.75 | -2.13% | 34,029 | 29,847,666 |
| 2024-11-12 | 8.71 | 9.1 | 8.62 | 8.94 | +2.64% | 74,701 | 66,095,209 |
| 2024-11-11 | 8.57 | 8.72 | 8.34 | 8.71 | -0.11% | 74,878 | 63,761,587 |
| 2024-11-08 | 8.32 | 9.15 | 8.21 | 8.72 | +4.81% | 115,446 | 100,902,513 |
| 2024-11-07 | 7.94 | 8.33 | 7.94 | 8.32 | +2.72% | 43,365 | 35,674,667 |
| 2024-11-06 | 8.02 | 8.18 | 7.85 | 8.1 | +1.25% | 40,753 | 32,833,777 |
| 2024-11-05 | 7.91 | 8 | 7.77 | 8 | +1.78% | 56,006 | 44,398,519 |
| 2024-11-04 | 7.83 | 7.92 | 7.6 | 7.86 | +1.68% | 45,008 | 34,949,113 |
| 2024-11-01 | 8.29 | 8.4 | 7.7 | 7.73 | -7.2% | 91,362 | 72,684,506 |
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：