股票概览
7.61
+3.4%
+0.25
7.41
开盘价
7.77
最高价
7.38
最低价
1,027,015
成交量
数据更新至: 2024-11-29
技术指标
7.42
MA5 (5日均线)
7.56
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 | 7.41 | 7.77 | 7.38 | 7.61 | +3.4% | 1,027,015 | 778,898,189 |
| 2024-11-28 | 7.5 | 7.72 | 7.35 | 7.36 | -0.67% | 756,610 | 570,249,398 |
| 2024-11-27 | 7.21 | 7.42 | 7.07 | 7.41 | +1.79% | 622,617 | 449,988,208 |
| 2024-11-26 | 7.42 | 7.51 | 7.26 | 7.28 | -2.28% | 500,686 | 369,961,672 |
| 2024-11-25 | 7.49 | 7.61 | 7.2 | 7.45 | -0.67% | 753,610 | 551,830,746 |
| 2024-11-22 | 7.85 | 7.99 | 7.5 | 7.5 | -5.3% | 947,832 | 736,377,015 |
| 2024-11-21 | 8 | 8.12 | 7.85 | 7.92 | +0.25% | 947,876 | 757,159,454 |
| 2024-11-20 | 7.63 | 7.96 | 7.62 | 7.9 | +2.86% | 814,236 | 636,001,992 |
| 2024-11-19 | 7.51 | 7.71 | 7.41 | 7.68 | +3.23% | 767,433 | 579,658,302 |
| 2024-11-18 | 7.82 | 7.95 | 7.3 | 7.44 | -5.22% | 1,154,379 | 866,216,064 |
| 2024-11-15 | 8.15 | 8.38 | 7.85 | 7.85 | -5.42% | 1,155,441 | 938,134,411 |
| 2024-11-14 | 8.7 | 8.78 | 8.29 | 8.3 | -5.9% | 1,185,191 | 1,010,687,635 |
| 2024-11-13 | 8.85 | 9 | 8.58 | 8.82 | -1.89% | 1,305,641 | 1,142,429,915 |
| 2024-11-12 | 8.96 | 9.5 | 8.78 | 8.99 | +2.16% | 2,223,784 | 2,021,435,996 |
| 2024-11-11 | 8.53 | 8.88 | 8.43 | 8.8 | +1.38% | 1,446,545 | 1,258,532,722 |
| 2024-11-08 | 9.03 | 9.18 | 8.59 | 8.68 | -2.14% | 1,913,424 | 1,703,264,241 |
| 2024-11-07 | 8.5 | 9.04 | 8.5 | 8.87 | +1.49% | 1,695,494 | 1,497,423,077 |
| 2024-11-06 | 8.6 | 9.18 | 8.6 | 8.74 | +1.16% | 2,253,534 | 1,996,047,067 |
| 2024-11-05 | 8.06 | 8.85 | 8.01 | 8.64 | +7.06% | 1,663,127 | 1,415,652,583 |
| 2024-11-04 | 7.92 | 8.18 | 7.92 | 8.07 | +2.15% | 1,043,117 | 838,940,256 |
| 2024-11-01 | 9.22 | 9.22 | 7.83 | 7.9 | -15.15% | 2,520,874 | 2,137,926,557 |
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：