股票概览
8.07
+1.51%
+0.12
7.97
开盘价
8.14
最高价
7.79
最低价
191,736
成交量
数据更新至: 2024-11-29
技术指标
7.87
MA5 (5日均线)
7.83
MA10 (10日均线)
7.81
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 | 7.97 | 8.14 | 7.79 | 8.07 | +1.51% | 191,736 | 153,341,376 |
| 2024-11-28 | 7.8 | 8.17 | 7.78 | 7.95 | +1.66% | 193,493 | 153,919,867 |
| 2024-11-27 | 7.7 | 7.82 | 7.4 | 7.82 | +1.16% | 125,412 | 95,307,311 |
| 2024-11-26 | 7.79 | 7.91 | 7.7 | 7.73 | -0.9% | 111,384 | 86,881,389 |
| 2024-11-25 | 7.66 | 7.8 | 7.61 | 7.8 | +2.5% | 112,444 | 86,655,514 |
| 2024-11-22 | 8.02 | 8.14 | 7.58 | 7.61 | -4.99% | 146,296 | 114,817,618 |
| 2024-11-21 | 8.03 | 8.19 | 7.91 | 8.01 | +0.5% | 148,037 | 119,006,141 |
| 2024-11-20 | 7.75 | 7.99 | 7.73 | 7.97 | +2.71% | 139,828 | 110,445,523 |
| 2024-11-19 | 7.59 | 7.78 | 7.53 | 7.76 | +2.92% | 114,476 | 87,645,390 |
| 2024-11-18 | 7.63 | 7.84 | 7.42 | 7.54 | -0.79% | 159,838 | 121,503,354 |
| 2024-11-15 | 7.75 | 7.81 | 7.58 | 7.6 | -2.06% | 121,312 | 93,619,350 |
| 2024-11-14 | 8.03 | 8.03 | 7.73 | 7.76 | -3.36% | 99,299 | 78,091,173 |
| 2024-11-13 | 7.98 | 8.16 | 7.85 | 8.03 | -0.5% | 144,271 | 115,258,697 |
| 2024-11-12 | 8.12 | 8.32 | 7.97 | 8.07 | 0% | 208,672 | 170,408,797 |
| 2024-11-11 | 7.8 | 8.09 | 7.8 | 8.07 | +2.41% | 165,693 | 132,143,157 |
| 2024-11-08 | 7.98 | 8.07 | 7.83 | 7.88 | -0.25% | 173,712 | 137,743,582 |
| 2024-11-07 | 7.59 | 7.9 | 7.55 | 7.9 | +3.54% | 165,596 | 128,934,738 |
| 2024-11-06 | 7.59 | 7.75 | 7.55 | 7.63 | +0.79% | 144,755 | 110,715,645 |
| 2024-11-05 | 7.33 | 7.59 | 7.25 | 7.57 | +3.27% | 136,600 | 102,281,678 |
| 2024-11-04 | 7.15 | 7.34 | 7.13 | 7.33 | +2.81% | 93,766 | 68,108,274 |
| 2024-11-01 | 7.4 | 7.42 | 7.12 | 7.13 | -3.78% | 129,919 | 94,019,396 |
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：