股票概览
7.96
+2.71%
+0.21
7.8
开盘价
8.05
最高价
7.73
最低价
477,790
成交量
数据更新至: 2024-11-29
技术指标
7.75
MA5 (5日均线)
7.80
MA10 (10日均线)
7.94
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 | 7.8 | 8.05 | 7.73 | 7.96 | +2.71% | 477,790 | 378,030,959 |
| 2024-11-28 | 7.83 | 8.03 | 7.74 | 7.75 | -1.52% | 376,635 | 296,677,519 |
| 2024-11-27 | 7.45 | 7.88 | 7.36 | 7.87 | +5.07% | 444,805 | 338,384,165 |
| 2024-11-26 | 7.65 | 7.77 | 7.49 | 7.49 | -2.73% | 337,713 | 256,914,566 |
| 2024-11-25 | 7.88 | 7.99 | 7.52 | 7.7 | +0.92% | 430,295 | 330,934,594 |
| 2024-11-22 | 8.1 | 8.15 | 7.61 | 7.63 | -5.22% | 521,478 | 411,702,168 |
| 2024-11-21 | 8.08 | 8.1 | 7.92 | 8.05 | -1.35% | 533,971 | 427,882,908 |
| 2024-11-20 | 7.73 | 8.47 | 7.71 | 8.16 | +4.88% | 1,173,100 | 959,495,581 |
| 2024-11-19 | 7.6 | 7.79 | 7.55 | 7.78 | +2.37% | 407,133 | 312,204,955 |
| 2024-11-18 | 8.27 | 8.29 | 7.58 | 7.6 | -8.54% | 697,705 | 543,812,937 |
| 2024-11-15 | 8.21 | 8.46 | 8.19 | 8.31 | +0.24% | 675,936 | 561,589,577 |
| 2024-11-14 | 8.3 | 8.59 | 8.18 | 8.29 | -4.38% | 920,848 | 765,021,357 |
| 2024-11-13 | 8.68 | 9.08 | 8.5 | 8.67 | +4.84% | 1,470,514 | 1,290,027,902 |
| 2024-11-12 | 8.45 | 8.57 | 8.12 | 8.27 | +0.49% | 897,790 | 750,444,292 |
| 2024-11-11 | 7.95 | 8.3 | 7.92 | 8.23 | +2.62% | 612,572 | 498,707,080 |
| 2024-11-08 | 8.11 | 8.18 | 7.95 | 8.02 | -0.12% | 703,046 | 566,575,708 |
| 2024-11-07 | 7.69 | 8.04 | 7.61 | 8.03 | +3.75% | 671,782 | 526,477,712 |
| 2024-11-06 | 7.81 | 7.9 | 7.67 | 7.74 | -0.64% | 521,883 | 406,287,287 |
| 2024-11-05 | 7.5 | 7.8 | 7.47 | 7.79 | +3.87% | 522,083 | 401,552,746 |
| 2024-11-04 | 7.39 | 7.52 | 7.33 | 7.5 | +2.04% | 258,591 | 192,961,799 |
| 2024-11-01 | 7.84 | 7.87 | 7.3 | 7.35 | -6.61% | 639,553 | 482,363,182 |
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：