股票概览
8.07
+9.95%
+0.73
8.07
开盘价
8.07
最高价
8.07
最低价
759,005
成交量
数据更新至: 2024-11-29
技术指标
7.00
MA5 (5日均线)
6.51
MA10 (10日均线)
6.60
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 | 8.07 | 8.07 | 8.07 | 8.07 | +9.95% | 759,005 | 612,516,769 |
| 2024-11-28 | 6.6 | 7.34 | 6.44 | 7.34 | +10.04% | 1,959,347 | 1,366,496,144 |
| 2024-11-27 | 6.25 | 7.05 | 5.97 | 6.67 | +0.6% | 1,715,565 | 1,079,622,864 |
| 2024-11-26 | 6.5 | 6.92 | 6.3 | 6.63 | +5.41% | 2,217,679 | 1,469,326,961 |
| 2024-11-25 | 5.83 | 6.29 | 5.7 | 6.29 | +9.97% | 1,247,443 | 761,680,443 |
| 2024-11-22 | 6 | 6.3 | 5.71 | 5.72 | -7.89% | 1,236,034 | 735,217,518 |
| 2024-11-21 | 6.1 | 6.55 | 6.06 | 6.21 | -0.16% | 1,556,025 | 979,702,861 |
| 2024-11-20 | 6 | 6.32 | 5.85 | 6.22 | +1.8% | 1,522,958 | 933,117,475 |
| 2024-11-19 | 5.7 | 6.35 | 5.55 | 6.11 | +4.8% | 1,608,874 | 965,330,455 |
| 2024-11-18 | 5.7 | 6.17 | 5.5 | 5.83 | -2.83% | 1,501,661 | 864,802,807 |
| 2024-11-15 | 5.68 | 6.4 | 5.68 | 6 | -4.91% | 2,165,153 | 1,284,932,224 |
| 2024-11-14 | 6.31 | 6.31 | 6.31 | 6.31 | -9.99% | 182,996 | 115,470,476 |
| 2024-11-13 | 7.01 | 7.28 | 7.01 | 7.01 | -10.01% | 808,563 | 566,976,814 |
| 2024-11-12 | 6.37 | 7.79 | 6.37 | 7.79 | +10.03% | 2,843,866 | 2,018,143,950 |
| 2024-11-11 | 7.08 | 7.08 | 7.08 | 7.08 | -10.04% | 185,265 | 131,167,620 |
| 2024-11-08 | 7.87 | 7.87 | 7.35 | 7.87 | +10.07% | 2,713,879 | 2,128,139,893 |
| 2024-11-07 | 7.15 | 7.15 | 7.15 | 7.15 | +10% | 69,333 | 49,573,095 |
| 2024-11-06 | 6.5 | 6.5 | 6.5 | 6.5 | +9.98% | 99,711 | 64,812,443 |
| 2024-11-05 | 5.8 | 5.91 | 5.55 | 5.91 | +10.06% | 562,937 | 325,316,530 |
| 2024-11-04 | 5.08 | 5.37 | 4.98 | 5.37 | +10.04% | 1,352,781 | 706,957,670 |
| 2024-11-01 | 4.4 | 4.88 | 4.3 | 4.88 | +9.91% | 762,380 | 358,227,656 |
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：