股票概览
8.19
+0.49%
+0.04
8.13
开盘价
8.29
最高价
8
最低价
28,673
成交量
数据更新至: 2024-11-29
技术指标
8.12
MA5 (5日均线)
8.13
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 | 8.13 | 8.29 | 8 | 8.19 | +0.49% | 28,673 | 23,403,666 |
| 2024-11-28 | 8.08 | 8.21 | 8.08 | 8.15 | +0.49% | 24,600 | 20,078,464 |
| 2024-11-27 | 8.16 | 8.18 | 7.73 | 8.11 | +0.12% | 28,423 | 22,540,021 |
| 2024-11-26 | 8 | 8.23 | 8 | 8.1 | +0.37% | 28,525 | 23,202,041 |
| 2024-11-25 | 7.93 | 8.08 | 7.81 | 8.07 | +2.15% | 27,204 | 21,693,794 |
| 2024-11-22 | 8.39 | 8.39 | 7.85 | 7.9 | -5.5% | 34,671 | 28,213,429 |
| 2024-11-21 | 8.5 | 8.52 | 8.2 | 8.36 | 0% | 29,843 | 24,984,852 |
| 2024-11-20 | 8.11 | 8.43 | 8.05 | 8.36 | +3.34% | 37,048 | 30,678,672 |
| 2024-11-19 | 7.99 | 8.11 | 7.83 | 8.09 | +2.15% | 38,996 | 31,121,747 |
| 2024-11-18 | 8.18 | 8.25 | 7.78 | 7.92 | -2.7% | 42,098 | 33,702,213 |
| 2024-11-15 | 8.31 | 8.45 | 8.11 | 8.14 | -2.75% | 30,906 | 25,686,525 |
| 2024-11-14 | 8.7 | 8.77 | 8.32 | 8.37 | -3.79% | 39,392 | 33,529,517 |
| 2024-11-13 | 8.75 | 8.88 | 8.42 | 8.7 | -0.91% | 48,304 | 41,724,847 |
| 2024-11-12 | 8.92 | 9.1 | 8.61 | 8.78 | -1.13% | 68,306 | 60,752,602 |
| 2024-11-11 | 8.4 | 8.89 | 8.39 | 8.88 | +5.59% | 54,470 | 47,260,833 |
| 2024-11-08 | 8.3 | 8.64 | 8.3 | 8.41 | +1.82% | 64,244 | 54,035,237 |
| 2024-11-07 | 8.12 | 8.33 | 8.11 | 8.26 | +0.73% | 34,989 | 28,890,967 |
| 2024-11-06 | 8.38 | 8.49 | 8.11 | 8.2 | -1.44% | 60,374 | 50,117,112 |
| 2024-11-05 | 7.89 | 8.35 | 7.8 | 8.32 | +4.79% | 72,798 | 58,865,150 |
| 2024-11-04 | 7.99 | 8.31 | 7.85 | 7.94 | -0.75% | 82,339 | 66,368,807 |
| 2024-11-01 | 8.5 | 8.96 | 7.99 | 8 | -4.31% | 119,298 | 100,880,129 |
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：