股票概览
7.42
-5.24%
-0.41
7.79
开盘价
7.97
最高价
7.3
最低价
581,169
成交量
数据更新至: 2024-11-29
技术指标
8.13
MA5 (5日均线)
7.88
MA10 (10日均线)
8.15
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 | 7.79 | 7.97 | 7.3 | 7.42 | -5.24% | 581,169 | 448,696,729 |
| 2024-11-28 | 8.37 | 8.54 | 7.75 | 7.83 | -5.32% | 416,940 | 338,553,114 |
| 2024-11-27 | 8.67 | 8.79 | 7.88 | 8.27 | -5.49% | 451,753 | 371,557,034 |
| 2024-11-26 | 8.3 | 8.91 | 8.2 | 8.75 | +4.42% | 408,233 | 354,422,651 |
| 2024-11-25 | 8.01 | 8.49 | 7.91 | 8.38 | +6.08% | 268,750 | 220,442,324 |
| 2024-11-22 | 8 | 8.25 | 7.81 | 7.9 | -1.25% | 166,769 | 134,568,574 |
| 2024-11-21 | 7.85 | 8.13 | 7.72 | 8 | +3.76% | 208,602 | 166,553,474 |
| 2024-11-20 | 7.36 | 7.75 | 7.24 | 7.71 | +5.18% | 170,536 | 128,284,420 |
| 2024-11-19 | 7.31 | 7.44 | 7.08 | 7.33 | +1.66% | 167,242 | 121,167,334 |
| 2024-11-18 | 7.98 | 8.09 | 7.16 | 7.21 | -9.31% | 279,181 | 208,515,964 |
| 2024-11-15 | 8.06 | 8.2 | 7.91 | 7.95 | -2.09% | 150,199 | 120,804,533 |
| 2024-11-14 | 8.33 | 8.53 | 8.08 | 8.12 | -2.17% | 201,304 | 166,724,850 |
| 2024-11-13 | 8.36 | 8.59 | 7.88 | 8.3 | -1.19% | 306,196 | 250,915,610 |
| 2024-11-12 | 8.4 | 8.68 | 8.24 | 8.4 | -2.1% | 289,949 | 245,161,759 |
| 2024-11-11 | 8.99 | 9 | 8.17 | 8.58 | -5.51% | 599,567 | 512,531,889 |
| 2024-11-08 | 8.87 | 9.22 | 8.65 | 9.08 | +2.48% | 307,552 | 275,457,005 |
| 2024-11-07 | 8.35 | 8.93 | 8.32 | 8.86 | +4.98% | 272,601 | 237,533,740 |
| 2024-11-06 | 8.48 | 8.83 | 8.36 | 8.44 | -0.71% | 365,767 | 313,612,939 |
| 2024-11-05 | 8 | 8.54 | 7.95 | 8.5 | +6.25% | 377,617 | 314,972,001 |
| 2024-11-04 | 7.96 | 8.18 | 7.75 | 8 | +1.27% | 437,341 | 348,454,105 |
| 2024-11-01 | 7.44 | 8.05 | 7.35 | 7.9 | +6.18% | 534,443 | 413,974,872 |
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：