股票概览
7.97
+1.66%
+0.13
7.78
开盘价
8
最高价
7.78
最低价
100,372
成交量
数据更新至: 2024-11-29
技术指标
7.76
MA5 (5日均线)
7.76
MA10 (10日均线)
7.78
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 | 7.78 | 8 | 7.78 | 7.97 | +1.66% | 100,372 | 79,587,495 |
| 2024-11-28 | 7.6 | 7.9 | 7.6 | 7.84 | +2.08% | 115,927 | 90,507,885 |
| 2024-11-27 | 7.61 | 7.72 | 7.29 | 7.68 | -0.13% | 107,341 | 80,722,055 |
| 2024-11-26 | 7.6 | 7.88 | 7.6 | 7.69 | +1.18% | 94,315 | 73,057,128 |
| 2024-11-25 | 7.46 | 7.71 | 7.43 | 7.6 | +1.74% | 77,794 | 59,125,131 |
| 2024-11-22 | 7.76 | 7.85 | 7.46 | 7.47 | -3.98% | 85,960 | 66,065,636 |
| 2024-11-21 | 7.77 | 7.92 | 7.69 | 7.78 | -0.51% | 83,872 | 65,185,792 |
| 2024-11-20 | 7.72 | 7.88 | 7.59 | 7.82 | +0.9% | 116,723 | 90,533,932 |
| 2024-11-19 | 7.95 | 7.95 | 7.47 | 7.75 | -3.61% | 169,427 | 130,390,961 |
| 2024-11-18 | 7.86 | 8.2 | 7.6 | 8.04 | +4.15% | 196,008 | 155,651,928 |
| 2024-11-15 | 7.67 | 7.94 | 7.63 | 7.72 | +0.52% | 107,935 | 84,106,480 |
| 2024-11-14 | 7.8 | 7.89 | 7.66 | 7.68 | -2.54% | 73,972 | 57,458,181 |
| 2024-11-13 | 7.9 | 7.99 | 7.73 | 7.88 | -0.76% | 85,158 | 66,747,624 |
| 2024-11-12 | 8.02 | 8.13 | 7.87 | 7.94 | -0.38% | 127,912 | 102,742,465 |
| 2024-11-11 | 8.04 | 8.1 | 7.82 | 7.97 | -1.36% | 171,691 | 136,208,281 |
| 2024-11-08 | 8.8 | 8.8 | 8.06 | 8.08 | -3% | 366,487 | 302,667,545 |
| 2024-11-07 | 7.57 | 8.33 | 7.51 | 8.33 | +10.04% | 171,784 | 138,594,407 |
| 2024-11-06 | 7.4 | 7.62 | 7.33 | 7.57 | +2.02% | 122,567 | 91,825,407 |
| 2024-11-05 | 7.4 | 7.44 | 7.35 | 7.42 | +0.41% | 92,302 | 68,288,732 |
| 2024-11-04 | 7.33 | 7.41 | 7.21 | 7.39 | +0.96% | 74,212 | 54,417,800 |
| 2024-11-01 | 7.42 | 7.65 | 7.28 | 7.32 | -1.21% | 135,171 | 100,766,362 |
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：