股票概览
7.81
+2.76%
+0.21
7.57
开盘价
7.87
最高价
7.49
最低价
282,563
成交量
数据更新至: 2024-11-29
技术指标
7.55
MA5 (5日均线)
7.65
MA10 (10日均线)
8.22
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 | 7.57 | 7.87 | 7.49 | 7.81 | +2.76% | 282,563 | 217,498,605 |
| 2024-11-28 | 7.44 | 7.76 | 7.43 | 7.6 | +2.15% | 308,933 | 235,617,420 |
| 2024-11-27 | 7.4 | 7.44 | 7.22 | 7.44 | +0.27% | 195,643 | 143,337,075 |
| 2024-11-26 | 7.41 | 7.58 | 7.39 | 7.42 | -0.67% | 133,200 | 99,736,131 |
| 2024-11-25 | 7.42 | 7.52 | 7.32 | 7.47 | +0.54% | 176,859 | 131,064,398 |
| 2024-11-22 | 7.77 | 7.86 | 7.42 | 7.43 | -4.38% | 246,080 | 189,018,200 |
| 2024-11-21 | 7.91 | 7.95 | 7.69 | 7.77 | -1.52% | 196,248 | 153,000,654 |
| 2024-11-20 | 7.83 | 7.93 | 7.76 | 7.89 | -0.13% | 214,590 | 168,233,470 |
| 2024-11-19 | 7.76 | 7.9 | 7.58 | 7.9 | +1.28% | 262,864 | 203,696,345 |
| 2024-11-18 | 7.97 | 8.17 | 7.71 | 7.8 | -3.7% | 321,814 | 254,758,972 |
| 2024-11-15 | 8.54 | 8.54 | 8.08 | 8.1 | -6.03% | 373,138 | 309,271,725 |
| 2024-11-14 | 8.42 | 8.89 | 8.32 | 8.62 | +1.41% | 487,522 | 421,781,188 |
| 2024-11-13 | 8.43 | 8.54 | 8.34 | 8.5 | +0.95% | 281,302 | 237,740,731 |
| 2024-11-12 | 8.74 | 8.77 | 8.3 | 8.42 | -5.61% | 594,309 | 506,510,859 |
| 2024-11-11 | 9.08 | 9.28 | 8.7 | 8.92 | +1.13% | 732,690 | 656,349,079 |
| 2024-11-08 | 9.54 | 9.54 | 8.7 | 8.82 | -6.96% | 917,441 | 829,096,490 |
| 2024-11-07 | 8.6 | 9.58 | 8.45 | 9.48 | +7.73% | 965,114 | 887,929,892 |
| 2024-11-06 | 9.12 | 9.12 | 8.6 | 8.8 | -4.45% | 985,888 | 868,885,322 |
| 2024-11-05 | 9.1 | 9.7 | 8.95 | 9.21 | +3.37% | 1,096,568 | 1,023,748,459 |
| 2024-11-04 | 9.3 | 9.49 | 8.34 | 8.91 | -3.47% | 1,153,288 | 1,018,872,944 |
| 2024-11-01 | 8.3 | 9.23 | 8.1 | 9.23 | +10.01% | 1,403,316 | 1,230,834,223 |
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：