股票概览
8.06
+1.77%
+0.14
7.85
开盘价
8.28
最高价
7.71
最低价
595,876
成交量
数据更新至: 2024-11-29
技术指标
7.96
MA5 (5日均线)
7.53
MA10 (10日均线)
7.34
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 | 7.85 | 8.28 | 7.71 | 8.06 | +1.77% | 595,876 | 476,655,549 |
| 2024-11-28 | 8.2 | 8.79 | 7.88 | 7.92 | -2.34% | 810,460 | 668,989,279 |
| 2024-11-27 | 7.79 | 8.23 | 7.41 | 8.11 | -2.87% | 768,515 | 601,526,993 |
| 2024-11-26 | 7.32 | 8.82 | 7.3 | 8.35 | +13.61% | 1,049,711 | 859,788,699 |
| 2024-11-25 | 7.06 | 7.35 | 6.95 | 7.35 | +3.09% | 256,578 | 183,489,710 |
| 2024-11-22 | 7.54 | 7.68 | 7.09 | 7.13 | -2.99% | 448,099 | 333,382,048 |
| 2024-11-21 | 7.15 | 7.46 | 7.12 | 7.35 | +2.37% | 233,697 | 170,913,305 |
| 2024-11-20 | 6.98 | 7.18 | 6.93 | 7.18 | +2.43% | 115,531 | 81,801,792 |
| 2024-11-19 | 6.81 | 7.01 | 6.76 | 7.01 | +2.79% | 120,099 | 82,823,266 |
| 2024-11-18 | 7.08 | 7.18 | 6.7 | 6.82 | -3.67% | 153,449 | 105,234,089 |
| 2024-11-15 | 7 | 7.31 | 7 | 7.08 | +0.28% | 169,237 | 121,188,945 |
| 2024-11-14 | 7.33 | 7.38 | 7.03 | 7.06 | -4.34% | 200,554 | 144,246,574 |
| 2024-11-13 | 7.28 | 7.51 | 7.21 | 7.38 | +1.93% | 272,988 | 200,801,610 |
| 2024-11-12 | 7.32 | 7.44 | 7.16 | 7.24 | -1.09% | 257,610 | 188,431,571 |
| 2024-11-11 | 7.21 | 7.32 | 7.05 | 7.32 | +0.97% | 232,854 | 168,328,803 |
| 2024-11-08 | 7.37 | 7.49 | 7.21 | 7.25 | -2.16% | 348,994 | 255,547,402 |
| 2024-11-07 | 7.09 | 7.69 | 7 | 7.41 | +5.41% | 462,275 | 340,865,865 |
| 2024-11-06 | 6.9 | 7.08 | 6.86 | 7.03 | +1.3% | 225,593 | 157,609,647 |
| 2024-11-05 | 6.73 | 7.01 | 6.68 | 6.94 | +3.27% | 188,346 | 129,129,848 |
| 2024-11-04 | 6.56 | 6.74 | 6.53 | 6.72 | +3.07% | 104,222 | 69,483,955 |
| 2024-11-01 | 6.83 | 6.86 | 6.5 | 6.52 | -4.96% | 196,633 | 130,214,402 |
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：