股票概览
7.82
-0.38%
-0.03
7.81
开盘价
7.99
最高价
7.73
最低价
40,624
成交量
数据更新至: 2024-11-29
技术指标
7.81
MA5 (5日均线)
7.88
MA10 (10日均线)
7.62
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 | 7.81 | 7.99 | 7.73 | 7.82 | -0.38% | 40,624 | 31,820,190 |
| 2024-11-28 | 7.71 | 7.96 | 7.55 | 7.85 | +1.68% | 40,529 | 31,649,259 |
| 2024-11-27 | 7.59 | 7.84 | 7.5 | 7.72 | +1.05% | 50,159 | 38,456,354 |
| 2024-11-26 | 7.64 | 7.92 | 7.64 | 7.64 | -4.98% | 95,450 | 73,799,572 |
| 2024-11-25 | 8.3 | 8.59 | 7.99 | 8.04 | -2.9% | 89,069 | 74,216,407 |
| 2024-11-22 | 8.16 | 8.6 | 8.13 | 8.28 | 0% | 73,561 | 61,721,406 |
| 2024-11-21 | 8.15 | 8.53 | 8.15 | 8.28 | +1.97% | 107,887 | 90,747,851 |
| 2024-11-20 | 7.73 | 8.12 | 7.73 | 8.12 | +5.05% | 72,088 | 57,690,071 |
| 2024-11-19 | 7.45 | 7.73 | 7.39 | 7.73 | +5.03% | 58,966 | 45,209,743 |
| 2024-11-18 | 7.55 | 7.65 | 7.3 | 7.36 | -3.29% | 48,839 | 36,745,045 |
| 2024-11-15 | 7.82 | 7.97 | 7.61 | 7.61 | -4.99% | 62,968 | 48,698,188 |
| 2024-11-14 | 7.85 | 8.12 | 7.76 | 8.01 | +1.14% | 78,292 | 62,422,851 |
| 2024-11-13 | 8.3 | 8.3 | 7.69 | 7.92 | +0.13% | 170,297 | 137,472,401 |
| 2024-11-12 | 7.91 | 7.91 | 7.91 | 7.91 | +5.05% | 8,361 | 6,613,409 |
| 2024-11-11 | 7.2 | 7.53 | 7.2 | 7.53 | +5.02% | 74,786 | 55,780,542 |
| 2024-11-08 | 7.13 | 7.17 | 7.05 | 7.17 | +0.56% | 46,721 | 33,202,723 |
| 2024-11-07 | 6.88 | 7.26 | 6.86 | 7.13 | +3.03% | 75,633 | 53,992,494 |
| 2024-11-06 | 6.78 | 7.05 | 6.72 | 6.92 | +2.52% | 73,529 | 50,409,534 |
| 2024-11-05 | 6.55 | 6.9 | 6.53 | 6.75 | +2.74% | 68,870 | 46,147,338 |
| 2024-11-04 | 6.44 | 6.58 | 6.38 | 6.57 | +1.55% | 34,676 | 22,566,315 |
| 2024-11-01 | 6.64 | 6.64 | 6.47 | 6.47 | -2.85% | 48,608 | 31,750,882 |
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：