股票概览
8.23
+1.98%
+0.16
8.01
开盘价
8.38
最高价
7.92
最低价
277,645
成交量
数据更新至: 2024-11-29
技术指标
7.71
MA5 (5日均线)
7.49
MA10 (10日均线)
7.47
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 | 8.01 | 8.38 | 7.92 | 8.23 | +1.98% | 277,645 | 226,384,690 |
| 2024-11-28 | 7.88 | 8.3 | 7.85 | 8.07 | +3.73% | 372,513 | 300,718,230 |
| 2024-11-27 | 7.3 | 7.8 | 7.1 | 7.78 | +7.61% | 201,132 | 150,592,697 |
| 2024-11-26 | 7.21 | 7.37 | 7.13 | 7.23 | -0.14% | 105,899 | 76,545,095 |
| 2024-11-25 | 7.42 | 7.55 | 7.11 | 7.24 | -1.5% | 145,364 | 106,047,110 |
| 2024-11-22 | 7.54 | 7.75 | 7.31 | 7.35 | -2.65% | 176,842 | 133,387,679 |
| 2024-11-21 | 7.39 | 7.63 | 7.27 | 7.55 | +2.03% | 159,390 | 118,957,488 |
| 2024-11-20 | 7.07 | 7.55 | 7.02 | 7.4 | +4.23% | 190,656 | 140,276,346 |
| 2024-11-19 | 6.95 | 7.2 | 6.87 | 7.1 | +1.87% | 126,158 | 88,528,192 |
| 2024-11-18 | 7.23 | 7.37 | 6.9 | 6.97 | -3.6% | 198,133 | 140,708,912 |
| 2024-11-15 | 7.15 | 7.45 | 7.12 | 7.23 | -0.69% | 181,357 | 131,838,963 |
| 2024-11-14 | 7.42 | 7.58 | 7.23 | 7.28 | -1.49% | 189,670 | 139,650,192 |
| 2024-11-13 | 7.54 | 7.74 | 7.11 | 7.39 | -3.65% | 297,895 | 218,653,414 |
| 2024-11-12 | 7.88 | 7.98 | 7.55 | 7.67 | -3.16% | 263,579 | 203,666,994 |
| 2024-11-11 | 7.65 | 8 | 7.54 | 7.92 | +2.33% | 266,584 | 209,084,641 |
| 2024-11-08 | 7.6 | 7.93 | 7.44 | 7.74 | +2.38% | 279,864 | 214,944,670 |
| 2024-11-07 | 7.23 | 7.78 | 7.15 | 7.56 | +4.85% | 357,087 | 266,757,200 |
| 2024-11-06 | 7.23 | 7.44 | 7.09 | 7.21 | -1.1% | 287,976 | 208,172,765 |
| 2024-11-05 | 7.05 | 7.37 | 6.98 | 7.29 | +2.39% | 443,873 | 318,104,835 |
| 2024-11-04 | 6.77 | 7.38 | 6.77 | 7.12 | +0.42% | 432,422 | 306,938,810 |
| 2024-11-01 | 7.98 | 8.15 | 6.86 | 7.09 | -6.96% | 878,642 | 638,177,135 |
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：