股票概览
7.85
0%
0
7.82
开盘价
7.92
最高价
7.77
最低价
94,497
成交量
数据更新至: 2024-11-29
技术指标
7.77
MA5 (5日均线)
7.85
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 | 7.82 | 7.92 | 7.77 | 7.85 | 0% | 94,497 | 74,324,155 |
| 2024-11-28 | 7.7 | 7.95 | 7.67 | 7.85 | +1.95% | 148,485 | 116,240,215 |
| 2024-11-27 | 7.65 | 7.73 | 7.5 | 7.7 | +0.26% | 99,536 | 75,659,372 |
| 2024-11-26 | 7.79 | 7.84 | 7.63 | 7.68 | -1.29% | 84,768 | 65,516,025 |
| 2024-11-25 | 7.7 | 7.85 | 7.65 | 7.78 | +1.04% | 102,056 | 79,130,742 |
| 2024-11-22 | 8.15 | 8.18 | 7.7 | 7.7 | -5.52% | 172,185 | 136,496,815 |
| 2024-11-21 | 8.13 | 8.21 | 8.03 | 8.15 | +0.74% | 136,276 | 110,704,066 |
| 2024-11-20 | 7.89 | 8.18 | 7.84 | 8.09 | +2.41% | 147,570 | 119,110,036 |
| 2024-11-19 | 7.8 | 7.9 | 7.71 | 7.9 | +1.28% | 116,005 | 90,615,639 |
| 2024-11-18 | 8 | 8.09 | 7.75 | 7.8 | -2.26% | 136,460 | 108,318,093 |
| 2024-11-15 | 8.08 | 8.2 | 7.96 | 7.98 | -1.72% | 148,876 | 119,842,510 |
| 2024-11-14 | 8.3 | 8.4 | 8.06 | 8.12 | -3.22% | 212,135 | 174,065,781 |
| 2024-11-13 | 7.9 | 8.67 | 7.88 | 8.39 | +5.4% | 387,499 | 323,265,801 |
| 2024-11-12 | 8.04 | 8.12 | 7.91 | 7.96 | -1% | 135,674 | 109,113,728 |
| 2024-11-11 | 7.95 | 8.05 | 7.85 | 8.04 | +0.88% | 130,772 | 103,635,371 |
| 2024-11-08 | 7.88 | 8.12 | 7.76 | 7.97 | +1.66% | 221,001 | 175,051,760 |
| 2024-11-07 | 7.69 | 7.84 | 7.65 | 7.84 | +2.22% | 129,333 | 100,624,747 |
| 2024-11-06 | 7.75 | 7.79 | 7.64 | 7.67 | -1.03% | 136,054 | 104,804,281 |
| 2024-11-05 | 7.57 | 7.82 | 7.5 | 7.75 | +2.24% | 132,160 | 102,264,752 |
| 2024-11-04 | 7.57 | 7.58 | 7.47 | 7.58 | 0% | 89,848 | 67,639,829 |
| 2024-11-01 | 7.65 | 7.9 | 7.56 | 7.58 | -1.56% | 130,238 | 99,868,936 |
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：