股票概览
7.76
-8.71%
-0.74
8.29
开盘价
8.4
最高价
7.68
最低价
227,328
成交量
数据更新至: 2024-11-29
技术指标
8.89
MA5 (5日均线)
8.93
MA10 (10日均线)
8.61
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 | 8.29 | 8.4 | 7.68 | 7.76 | -8.71% | 227,328 | 179,322,136 |
| 2024-11-28 | 8.8 | 8.9 | 8.5 | 8.5 | -9.96% | 181,300 | 155,120,971 |
| 2024-11-27 | 9.08 | 9.53 | 8.69 | 9.44 | +2.72% | 148,974 | 135,277,597 |
| 2024-11-26 | 9.58 | 9.86 | 9.08 | 9.19 | -4.07% | 163,510 | 153,847,452 |
| 2024-11-25 | 9.28 | 9.66 | 9.2 | 9.58 | +4.24% | 111,883 | 105,634,289 |
| 2024-11-22 | 9.59 | 9.76 | 9.15 | 9.19 | -2.55% | 125,423 | 118,393,875 |
| 2024-11-21 | 9.22 | 9.77 | 9.17 | 9.43 | +2.84% | 137,741 | 130,370,754 |
| 2024-11-20 | 8.84 | 9.23 | 8.73 | 9.17 | +5.04% | 130,367 | 116,857,146 |
| 2024-11-19 | 8.26 | 8.78 | 8.26 | 8.73 | +5.69% | 126,669 | 108,929,976 |
| 2024-11-18 | 8.63 | 8.8 | 8.18 | 8.26 | -2.94% | 122,545 | 102,761,538 |
| 2024-11-15 | 8.99 | 9.26 | 8.5 | 8.51 | -5.86% | 178,027 | 156,374,666 |
| 2024-11-14 | 8.99 | 9.69 | 8.99 | 9.04 | -1.53% | 234,414 | 218,637,111 |
| 2024-11-13 | 8.48 | 9.33 | 8.46 | 9.18 | +8.25% | 331,437 | 302,874,159 |
| 2024-11-12 | 8.39 | 8.7 | 8.31 | 8.48 | +0.71% | 151,188 | 128,501,698 |
| 2024-11-11 | 8.3 | 8.9 | 8.3 | 8.42 | +0.36% | 197,043 | 167,711,358 |
| 2024-11-08 | 8.1 | 8.75 | 8.1 | 8.39 | +5.53% | 196,836 | 166,449,170 |
| 2024-11-07 | 7.58 | 8.24 | 7.58 | 7.95 | +3.25% | 113,973 | 90,686,039 |
| 2024-11-06 | 7.86 | 7.91 | 7.55 | 7.7 | -0.65% | 96,305 | 74,178,356 |
| 2024-11-05 | 7.55 | 8.1 | 7.55 | 7.75 | +3.2% | 161,458 | 126,191,520 |
| 2024-11-04 | 7.14 | 7.56 | 7.08 | 7.51 | +4.16% | 152,717 | 111,802,975 |
| 2024-11-01 | 7.42 | 7.58 | 7.02 | 7.21 | -5.75% | 225,596 | 163,099,229 |
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：