股票概览
7.34
-3.67%
-0.28
7.5
开盘价
7.6
最高价
7.03
最低价
228,252
成交量
数据更新至: 2024-11-29
技术指标
7.60
MA5 (5日均线)
7.68
MA10 (10日均线)
8.06
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 | 7.5 | 7.6 | 7.03 | 7.34 | -3.67% | 228,252 | 165,718,369 |
| 2024-11-28 | 7.69 | 7.84 | 7.6 | 7.62 | -0.91% | 81,713 | 63,134,411 |
| 2024-11-27 | 7.55 | 7.71 | 7.28 | 7.69 | +1.59% | 66,064 | 49,491,845 |
| 2024-11-26 | 7.79 | 7.87 | 7.57 | 7.57 | -2.82% | 59,422 | 45,639,515 |
| 2024-11-25 | 7.56 | 7.79 | 7.32 | 7.79 | +3.73% | 90,102 | 68,634,210 |
| 2024-11-22 | 8.16 | 8.17 | 7.5 | 7.51 | -7.97% | 118,670 | 93,009,186 |
| 2024-11-21 | 7.98 | 8.35 | 7.92 | 8.16 | +2.26% | 143,663 | 117,258,760 |
| 2024-11-20 | 7.7 | 8.03 | 7.7 | 7.98 | +3.37% | 91,143 | 72,128,584 |
| 2024-11-19 | 7.42 | 7.73 | 7.32 | 7.72 | +4.04% | 88,161 | 66,159,300 |
| 2024-11-18 | 7.95 | 8.05 | 7.34 | 7.42 | -6.08% | 106,040 | 80,380,524 |
| 2024-11-15 | 8 | 8.35 | 7.9 | 7.9 | -3.3% | 88,891 | 72,341,775 |
| 2024-11-14 | 8.6 | 8.62 | 8.14 | 8.17 | -4.67% | 94,124 | 78,593,169 |
| 2024-11-13 | 8.62 | 8.7 | 8.3 | 8.57 | -1.49% | 114,516 | 97,049,861 |
| 2024-11-12 | 8.9 | 9.1 | 8.65 | 8.7 | -2.25% | 158,123 | 138,687,717 |
| 2024-11-11 | 8.4 | 8.95 | 8.38 | 8.9 | +4.58% | 193,768 | 168,958,458 |
| 2024-11-08 | 8.63 | 8.78 | 8.48 | 8.51 | -1.16% | 175,162 | 151,023,957 |
| 2024-11-07 | 8.32 | 8.65 | 8.25 | 8.61 | +2.38% | 164,158 | 139,917,780 |
| 2024-11-06 | 8.54 | 8.75 | 8.31 | 8.41 | -1.41% | 191,771 | 163,131,843 |
| 2024-11-05 | 8.3 | 8.64 | 8.18 | 8.53 | +4.15% | 193,910 | 163,038,114 |
| 2024-11-04 | 7.89 | 8.24 | 7.89 | 8.19 | +1.99% | 139,676 | 113,280,542 |
| 2024-11-01 | 8.65 | 8.69 | 8 | 8.03 | -8.75% | 268,864 | 221,949,914 |
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：