股票概览
7.87
+0.25%
+0.02
7.83
开盘价
8.01
最高价
7.79
最低价
169,696
成交量
数据更新至: 2024-11-29
技术指标
7.87
MA5 (5日均线)
7.81
MA10 (10日均线)
8.01
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 | 7.83 | 8.01 | 7.79 | 7.87 | +0.25% | 169,696 | 134,332,995 |
| 2024-11-28 | 7.93 | 8.19 | 7.81 | 7.85 | -1.51% | 185,430 | 148,356,567 |
| 2024-11-27 | 7.69 | 7.98 | 7.59 | 7.97 | +3.37% | 191,316 | 149,112,555 |
| 2024-11-26 | 7.86 | 8.06 | 7.7 | 7.71 | -2.77% | 166,075 | 130,944,181 |
| 2024-11-25 | 7.52 | 7.95 | 7.5 | 7.93 | +5.03% | 295,252 | 229,294,694 |
| 2024-11-22 | 7.82 | 7.86 | 7.52 | 7.55 | -3.94% | 188,285 | 144,337,421 |
| 2024-11-21 | 7.86 | 7.93 | 7.74 | 7.86 | -0.13% | 122,041 | 95,804,051 |
| 2024-11-20 | 7.79 | 7.89 | 7.73 | 7.87 | +0.25% | 146,595 | 114,596,699 |
| 2024-11-19 | 7.73 | 7.85 | 7.61 | 7.85 | +2.61% | 134,570 | 104,041,547 |
| 2024-11-18 | 7.8 | 7.97 | 7.58 | 7.65 | -1.42% | 197,631 | 153,188,269 |
| 2024-11-15 | 8.01 | 8.07 | 7.74 | 7.76 | -3.48% | 244,334 | 193,455,530 |
| 2024-11-14 | 8.45 | 8.45 | 8.02 | 8.04 | -4.63% | 238,017 | 194,512,234 |
| 2024-11-13 | 8.45 | 8.58 | 8.24 | 8.43 | -0.47% | 249,080 | 209,187,834 |
| 2024-11-12 | 8.37 | 8.63 | 8.33 | 8.47 | +1.44% | 428,962 | 363,222,894 |
| 2024-11-11 | 8.14 | 8.36 | 8.1 | 8.35 | +1.95% | 241,578 | 199,327,124 |
| 2024-11-08 | 8.4 | 8.48 | 8.15 | 8.19 | -2.03% | 323,722 | 268,611,706 |
| 2024-11-07 | 8.23 | 8.36 | 8.11 | 8.36 | +0.48% | 277,714 | 229,255,092 |
| 2024-11-06 | 8.23 | 8.63 | 8.21 | 8.32 | +0.97% | 394,058 | 330,911,844 |
| 2024-11-05 | 7.93 | 8.27 | 7.89 | 8.24 | +3.78% | 311,589 | 252,484,377 |
| 2024-11-04 | 7.89 | 8.11 | 7.86 | 7.94 | +0.25% | 259,620 | 207,271,623 |
| 2024-11-01 | 8.1 | 8.23 | 7.91 | 7.92 | -4.12% | 306,316 | 245,422,511 |
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：