股票概览
7.89
+1.28%
+0.1
7.76
开盘价
8.03
最高价
7.68
最低价
186,383
成交量
数据更新至: 2024-11-29
技术指标
7.86
MA5 (5日均线)
7.87
MA10 (10日均线)
8.07
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 | 7.76 | 8.03 | 7.68 | 7.89 | +1.28% | 186,383 | 146,268,559 |
| 2024-11-28 | 7.88 | 8.04 | 7.78 | 7.79 | -0.76% | 172,200 | 136,227,291 |
| 2024-11-27 | 7.7 | 7.85 | 7.65 | 7.85 | +1.29% | 162,494 | 126,276,306 |
| 2024-11-26 | 8 | 8 | 7.71 | 7.75 | -3.49% | 165,511 | 129,510,056 |
| 2024-11-25 | 7.71 | 8.11 | 7.65 | 8.03 | +4.56% | 354,252 | 280,467,609 |
| 2024-11-22 | 7.96 | 7.98 | 7.64 | 7.68 | -4% | 180,055 | 140,609,971 |
| 2024-11-21 | 8.08 | 8.22 | 7.9 | 8 | -1.72% | 208,072 | 167,109,747 |
| 2024-11-20 | 7.89 | 8.22 | 7.83 | 8.14 | +2.78% | 259,853 | 208,979,786 |
| 2024-11-19 | 7.57 | 7.92 | 7.53 | 7.92 | +3.94% | 239,115 | 184,811,290 |
| 2024-11-18 | 7.52 | 7.81 | 7.36 | 7.62 | +1.74% | 304,042 | 230,366,148 |
| 2024-11-15 | 7.77 | 7.8 | 7.49 | 7.49 | -2.98% | 197,583 | 151,393,569 |
| 2024-11-14 | 8.13 | 8.2 | 7.71 | 7.72 | -5.85% | 354,126 | 279,347,198 |
| 2024-11-13 | 8.34 | 8.44 | 8.05 | 8.2 | -1.91% | 289,461 | 237,170,823 |
| 2024-11-12 | 8.53 | 8.65 | 8.3 | 8.36 | -1.76% | 267,668 | 226,916,191 |
| 2024-11-11 | 8.38 | 8.6 | 8.27 | 8.51 | +0.12% | 315,754 | 266,707,109 |
| 2024-11-08 | 8.8 | 8.89 | 8.45 | 8.5 | -4.39% | 536,997 | 463,353,002 |
| 2024-11-07 | 8.51 | 9.23 | 8.51 | 8.89 | +4.83% | 609,133 | 538,980,645 |
| 2024-11-06 | 8.36 | 8.85 | 8.27 | 8.48 | +1.68% | 504,497 | 429,658,420 |
| 2024-11-05 | 8.27 | 8.43 | 8.22 | 8.34 | +0.24% | 424,891 | 352,797,885 |
| 2024-11-04 | 8.1 | 8.42 | 7.94 | 8.32 | +2.46% | 370,834 | 301,417,738 |
| 2024-11-01 | 8.45 | 8.5 | 7.95 | 8.12 | -4.69% | 505,619 | 412,888,887 |
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：