股票概览
7.68
0%
0
7.68
开盘价
7.73
最高价
7.65
最低价
177,736
成交量
数据更新至: 2024-11-29
技术指标
7.60
MA5 (5日均线)
7.69
MA10 (10日均线)
7.89
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 | 7.68 | 7.73 | 7.65 | 7.68 | 0% | 177,736 | 136,694,012 |
| 2024-11-28 | 7.59 | 7.77 | 7.57 | 7.68 | +1.05% | 222,138 | 170,745,217 |
| 2024-11-27 | 7.52 | 7.6 | 7.4 | 7.6 | +0.93% | 160,692 | 120,386,554 |
| 2024-11-26 | 7.5 | 7.6 | 7.48 | 7.53 | +0.53% | 134,147 | 101,198,360 |
| 2024-11-25 | 7.52 | 7.59 | 7.45 | 7.49 | -0.4% | 179,359 | 134,908,494 |
| 2024-11-22 | 7.72 | 7.73 | 7.5 | 7.52 | -3.96% | 233,235 | 178,157,489 |
| 2024-11-21 | 7.88 | 7.89 | 7.8 | 7.83 | -0.63% | 170,459 | 133,489,080 |
| 2024-11-20 | 7.86 | 7.93 | 7.82 | 7.88 | +0.25% | 231,156 | 181,981,611 |
| 2024-11-19 | 7.85 | 7.91 | 7.76 | 7.86 | +0.38% | 238,621 | 186,890,456 |
| 2024-11-18 | 7.88 | 7.99 | 7.82 | 7.83 | 0% | 310,944 | 246,703,892 |
| 2024-11-15 | 7.91 | 7.98 | 7.82 | 7.83 | -1.39% | 226,514 | 179,452,382 |
| 2024-11-14 | 8.08 | 8.14 | 7.93 | 7.94 | -1.98% | 284,826 | 229,283,616 |
| 2024-11-13 | 8.26 | 8.29 | 8.01 | 8.1 | -2.41% | 407,179 | 330,388,918 |
| 2024-11-12 | 8.33 | 8.45 | 8.22 | 8.3 | -0.24% | 253,390 | 211,299,371 |
| 2024-11-11 | 8.09 | 8.4 | 8.06 | 8.32 | +1.96% | 274,002 | 226,050,014 |
| 2024-11-08 | 8.28 | 8.29 | 8.05 | 8.16 | -0.49% | 207,474 | 169,101,716 |
| 2024-11-07 | 8 | 8.22 | 7.98 | 8.2 | +2.12% | 230,264 | 187,511,279 |
| 2024-11-06 | 8.06 | 8.07 | 7.96 | 8.03 | -0.25% | 157,466 | 126,293,394 |
| 2024-11-05 | 7.92 | 8.05 | 7.87 | 8.05 | +1.51% | 221,752 | 176,523,766 |
| 2024-11-04 | 7.91 | 7.97 | 7.82 | 7.93 | -0.38% | 161,453 | 127,176,606 |
| 2024-11-01 | 7.94 | 8.06 | 7.93 | 7.96 | -0.62% | 131,478 | 104,974,736 |
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：