股票概览
7.95
+1.02%
+0.08
7.87
开盘价
7.97
最高价
7.75
最低价
141,244
成交量
数据更新至: 2024-11-29
技术指标
7.90
MA5 (5日均线)
7.92
MA10 (10日均线)
7.99
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 | 7.87 | 7.97 | 7.75 | 7.95 | +1.02% | 141,244 | 111,471,970 |
| 2024-11-28 | 7.9 | 7.96 | 7.85 | 7.87 | -0.63% | 98,519 | 77,945,335 |
| 2024-11-27 | 7.8 | 7.92 | 7.66 | 7.92 | +0.89% | 122,849 | 95,415,265 |
| 2024-11-26 | 7.9 | 8.1 | 7.79 | 7.85 | -0.63% | 112,579 | 89,214,162 |
| 2024-11-25 | 7.86 | 7.95 | 7.73 | 7.9 | -0.25% | 126,381 | 98,865,520 |
| 2024-11-22 | 8.06 | 8.24 | 7.87 | 7.92 | -2.46% | 169,106 | 136,941,034 |
| 2024-11-21 | 7.96 | 8.33 | 7.96 | 8.12 | +1.63% | 199,582 | 162,613,160 |
| 2024-11-20 | 7.88 | 8.01 | 7.85 | 7.99 | +0.63% | 137,960 | 109,676,315 |
| 2024-11-19 | 7.79 | 7.94 | 7.72 | 7.94 | +2.72% | 155,118 | 121,345,055 |
| 2024-11-18 | 7.85 | 7.99 | 7.69 | 7.73 | -0.51% | 162,811 | 127,389,783 |
| 2024-11-15 | 8 | 8.09 | 7.76 | 7.77 | -3.24% | 167,950 | 133,322,493 |
| 2024-11-14 | 8.37 | 8.38 | 8.02 | 8.03 | -4.4% | 215,431 | 175,907,548 |
| 2024-11-13 | 8.46 | 8.59 | 8.28 | 8.4 | -1.64% | 282,085 | 237,123,864 |
| 2024-11-12 | 8.38 | 8.91 | 8.37 | 8.54 | +2.03% | 556,167 | 480,837,684 |
| 2024-11-11 | 8.2 | 8.45 | 8.16 | 8.37 | +0.84% | 312,183 | 260,789,541 |
| 2024-11-08 | 8.32 | 8.72 | 8.09 | 8.3 | -0.24% | 590,335 | 494,396,011 |
| 2024-11-07 | 8.6 | 8.8 | 8.14 | 8.32 | +1.84% | 873,443 | 734,826,875 |
| 2024-11-06 | 7.59 | 8.17 | 7.59 | 8.17 | +9.96% | 162,171 | 130,785,906 |
| 2024-11-05 | 7.21 | 7.44 | 7.17 | 7.43 | +2.91% | 167,352 | 122,917,000 |
| 2024-11-04 | 7.14 | 7.35 | 7.01 | 7.22 | +1.26% | 140,408 | 100,911,982 |
| 2024-11-01 | 7.22 | 7.33 | 7.01 | 7.13 | -1.66% | 187,471 | 134,126,449 |
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：