股票概览
8.01
+3.62%
+0.28
7.68
开盘价
8.03
最高价
7.65
最低价
428,872
成交量
数据更新至: 2024-11-29
技术指标
7.80
MA5 (5日均线)
7.82
MA10 (10日均线)
8.25
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 | 7.68 | 8.03 | 7.65 | 8.01 | +3.62% | 428,872 | 337,767,488 |
| 2024-11-28 | 7.88 | 7.91 | 7.72 | 7.73 | -1.78% | 193,492 | 150,834,140 |
| 2024-11-27 | 7.75 | 7.9 | 7.48 | 7.87 | +1.16% | 304,463 | 235,064,450 |
| 2024-11-26 | 7.64 | 7.89 | 7.62 | 7.78 | +1.97% | 298,754 | 232,371,308 |
| 2024-11-25 | 7.62 | 7.76 | 7.5 | 7.63 | 0% | 247,709 | 188,201,654 |
| 2024-11-22 | 7.99 | 8.07 | 7.62 | 7.63 | -5.69% | 302,779 | 236,981,664 |
| 2024-11-21 | 8.03 | 8.2 | 7.96 | 8.09 | +1.13% | 326,770 | 264,608,082 |
| 2024-11-20 | 7.82 | 8.08 | 7.76 | 8 | +2.43% | 421,476 | 336,066,774 |
| 2024-11-19 | 7.74 | 7.86 | 7.54 | 7.81 | +2.36% | 333,475 | 256,187,812 |
| 2024-11-18 | 8.02 | 8.21 | 7.6 | 7.63 | -6.95% | 589,559 | 460,393,605 |
| 2024-11-15 | 8.39 | 8.48 | 8.17 | 8.2 | -2.26% | 372,540 | 308,676,602 |
| 2024-11-14 | 8.5 | 8.63 | 8.36 | 8.39 | -2.21% | 244,335 | 207,103,943 |
| 2024-11-13 | 8.7 | 8.75 | 8.36 | 8.58 | -1.15% | 345,052 | 293,714,846 |
| 2024-11-12 | 8.75 | 8.81 | 8.51 | 8.68 | -0.57% | 394,383 | 342,223,247 |
| 2024-11-11 | 9.08 | 9.14 | 8.53 | 8.73 | -4.49% | 682,409 | 594,678,846 |
| 2024-11-08 | 8.95 | 9.3 | 8.88 | 9.14 | +2.24% | 529,382 | 482,473,719 |
| 2024-11-07 | 8.66 | 9.08 | 8.6 | 8.94 | +1.82% | 595,143 | 529,389,235 |
| 2024-11-06 | 8.9 | 9.12 | 8.65 | 8.78 | -1.9% | 799,206 | 707,819,423 |
| 2024-11-05 | 8.38 | 9.05 | 8.31 | 8.95 | +5.67% | 947,761 | 829,839,602 |
| 2024-11-04 | 8.35 | 8.55 | 8.15 | 8.47 | +2.29% | 692,092 | 581,484,859 |
| 2024-11-01 | 9.3 | 9.3 | 8.17 | 8.28 | -4.61% | 1,226,353 | 1,046,656,018 |
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：