股票概览
7.94
+2.58%
+0.2
7.69
开盘价
8.03
最高价
7.53
最低价
178,841
成交量
数据更新至: 2024-11-29
技术指标
7.67
MA5 (5日均线)
7.57
MA10 (10日均线)
7.75
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 | 7.69 | 8.03 | 7.53 | 7.94 | +2.58% | 178,841 | 139,525,716 |
| 2024-11-28 | 7.62 | 7.95 | 7.61 | 7.74 | +1.44% | 157,462 | 122,822,675 |
| 2024-11-27 | 7.38 | 7.66 | 7.12 | 7.63 | +1.87% | 169,257 | 124,841,036 |
| 2024-11-26 | 7.51 | 7.89 | 7.4 | 7.49 | -0.66% | 150,752 | 114,378,673 |
| 2024-11-25 | 7.5 | 7.55 | 7.26 | 7.54 | +1.75% | 117,965 | 87,196,215 |
| 2024-11-22 | 7.65 | 8.04 | 7.39 | 7.41 | -4.02% | 152,002 | 117,170,623 |
| 2024-11-21 | 7.68 | 8 | 7.53 | 7.72 | +1.45% | 161,348 | 124,779,263 |
| 2024-11-20 | 7.39 | 7.67 | 7.35 | 7.61 | +2.42% | 110,133 | 83,260,987 |
| 2024-11-19 | 7.23 | 7.43 | 7.11 | 7.43 | +3.34% | 114,426 | 83,286,925 |
| 2024-11-18 | 7.7 | 7.81 | 7.07 | 7.19 | -6.01% | 146,391 | 106,432,357 |
| 2024-11-15 | 7.7 | 7.98 | 7.64 | 7.65 | -1.67% | 118,538 | 92,853,196 |
| 2024-11-14 | 8.02 | 8.09 | 7.76 | 7.78 | -3.47% | 108,686 | 85,602,507 |
| 2024-11-13 | 7.88 | 8.08 | 7.72 | 8.06 | +1.26% | 141,498 | 112,142,862 |
| 2024-11-12 | 8.22 | 8.37 | 7.84 | 7.96 | -3.05% | 203,525 | 164,482,485 |
| 2024-11-11 | 8.08 | 8.29 | 8.08 | 8.21 | +1.73% | 215,236 | 176,552,797 |
| 2024-11-08 | 8.43 | 8.43 | 8.01 | 8.07 | -0.98% | 227,883 | 185,603,762 |
| 2024-11-07 | 7.98 | 8.49 | 7.94 | 8.15 | +0.74% | 279,565 | 227,726,749 |
| 2024-11-06 | 7.75 | 8.29 | 7.75 | 8.09 | +4.25% | 297,959 | 240,312,362 |
| 2024-11-05 | 7.45 | 7.84 | 7.43 | 7.76 | +3.47% | 202,016 | 155,242,047 |
| 2024-11-04 | 7.2 | 7.78 | 7.08 | 7.5 | +3.45% | 165,629 | 123,376,367 |
| 2024-11-01 | 7.74 | 7.9 | 7.22 | 7.25 | -7.76% | 262,608 | 196,411,748 |
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：