股票概览
7.89
+1.41%
+0.11
7.78
开盘价
7.97
最高价
7.6
最低价
195,579
成交量
数据更新至: 2024-11-29
技术指标
7.82
MA5 (5日均线)
7.87
MA10 (10日均线)
8.57
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 | 7.78 | 7.97 | 7.6 | 7.89 | +1.41% | 195,579 | 152,971,103 |
| 2024-11-28 | 7.87 | 7.96 | 7.77 | 7.78 | -1.14% | 192,033 | 151,288,705 |
| 2024-11-27 | 7.6 | 7.88 | 7.41 | 7.87 | +2.74% | 199,796 | 152,573,868 |
| 2024-11-26 | 7.9 | 8.02 | 7.66 | 7.66 | -3.16% | 177,558 | 138,872,813 |
| 2024-11-25 | 7.8 | 7.92 | 7.6 | 7.91 | +1.41% | 227,236 | 176,714,367 |
| 2024-11-22 | 8.03 | 8.22 | 7.8 | 7.8 | -3.11% | 298,919 | 240,814,642 |
| 2024-11-21 | 8.07 | 8.26 | 7.91 | 8.05 | -0.98% | 215,296 | 174,500,578 |
| 2024-11-20 | 8.06 | 8.32 | 7.97 | 8.13 | +0.99% | 247,015 | 201,476,255 |
| 2024-11-19 | 7.61 | 8.08 | 7.58 | 8.05 | +6.91% | 317,686 | 248,116,131 |
| 2024-11-18 | 8.2 | 8.34 | 7.47 | 7.53 | -8.84% | 369,322 | 286,522,468 |
| 2024-11-15 | 8.78 | 8.89 | 8.2 | 8.26 | -5.92% | 328,416 | 282,968,877 |
| 2024-11-14 | 9.18 | 9.24 | 8.76 | 8.78 | -4.46% | 240,159 | 215,029,810 |
| 2024-11-13 | 9.16 | 9.22 | 8.8 | 9.19 | -0.54% | 299,158 | 270,398,267 |
| 2024-11-12 | 9.4 | 9.56 | 9.13 | 9.24 | -2.12% | 353,802 | 329,465,098 |
| 2024-11-11 | 9.01 | 9.47 | 8.94 | 9.44 | +3.51% | 404,729 | 377,398,277 |
| 2024-11-08 | 9.35 | 9.59 | 9.09 | 9.12 | -2.25% | 518,142 | 483,805,905 |
| 2024-11-07 | 9.5 | 9.73 | 9.29 | 9.33 | -1.17% | 470,775 | 444,198,249 |
| 2024-11-06 | 9.87 | 9.95 | 9.23 | 9.44 | -5.88% | 804,109 | 778,462,679 |
| 2024-11-05 | 9.63 | 10.28 | 9.5 | 10.03 | +1.52% | 1,008,639 | 995,814,548 |
| 2024-11-04 | 9.58 | 10.29 | 8.99 | 9.88 | +5.22% | 1,097,321 | 1,051,978,599 |
| 2024-11-01 | 8.65 | 10.38 | 8.42 | 9.39 | +8.3% | 1,272,170 | 1,223,545,342 |
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：