股票概览
7.9
-0.25%
-0.02
7.83
开盘价
8.03
最高价
7.63
最低价
226,505
成交量
数据更新至: 2024-11-29
技术指标
7.88
MA5 (5日均线)
7.97
MA10 (10日均线)
8.37
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 | 8.03 | 7.63 | 7.9 | -0.25% | 226,505 | 177,518,440 |
| 2024-11-28 | 7.8 | 8.08 | 7.74 | 7.92 | +1.28% | 231,630 | 184,005,781 |
| 2024-11-27 | 7.71 | 7.83 | 7.4 | 7.82 | +0.51% | 229,647 | 174,588,669 |
| 2024-11-26 | 7.91 | 8.05 | 7.75 | 7.78 | -2.51% | 189,703 | 149,563,478 |
| 2024-11-25 | 8.14 | 8.25 | 7.78 | 7.98 | -2.92% | 293,546 | 233,194,352 |
| 2024-11-22 | 8.77 | 8.89 | 8.11 | 8.22 | -8.26% | 590,289 | 503,957,383 |
| 2024-11-21 | 8.12 | 9.58 | 8.03 | 8.96 | +12.28% | 837,876 | 766,270,358 |
| 2024-11-20 | 7.68 | 8 | 7.63 | 7.98 | +3.23% | 228,454 | 179,285,089 |
| 2024-11-19 | 7.46 | 7.74 | 7.38 | 7.73 | +4.18% | 215,931 | 163,151,315 |
| 2024-11-18 | 8 | 8.16 | 7.38 | 7.42 | -7.02% | 286,955 | 218,123,059 |
| 2024-11-15 | 8.24 | 8.56 | 7.91 | 7.98 | -5.9% | 368,909 | 303,206,481 |
| 2024-11-14 | 9.51 | 9.54 | 8.35 | 8.48 | -10.55% | 411,565 | 367,221,500 |
| 2024-11-13 | 9.1 | 9.69 | 8.89 | 9.48 | +7% | 515,970 | 480,458,366 |
| 2024-11-12 | 8.74 | 9.25 | 8.67 | 8.86 | +1.49% | 394,247 | 352,942,792 |
| 2024-11-11 | 8.64 | 8.78 | 8.49 | 8.73 | +1.63% | 330,992 | 287,335,743 |
| 2024-11-08 | 8.7 | 8.83 | 8.46 | 8.59 | +0.47% | 381,920 | 329,701,849 |
| 2024-11-07 | 8.86 | 8.88 | 8.43 | 8.55 | -3.61% | 473,365 | 406,398,816 |
| 2024-11-06 | 9.02 | 9.21 | 8.67 | 8.87 | -3.69% | 584,417 | 521,529,601 |
| 2024-11-05 | 8.51 | 9.6 | 8.4 | 9.21 | +3.48% | 796,309 | 709,451,492 |
| 2024-11-04 | 8.18 | 9.72 | 8.18 | 8.9 | +5.7% | 854,772 | 772,367,046 |
| 2024-11-01 | 8.68 | 9.6 | 8.29 | 8.42 | +4.73% | 1,199,923 | 1,068,511,115 |
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：