股票概览
7.94
+1.28%
+0.1
7.82
开盘价
8.03
最高价
7.79
最低价
123,624
成交量
数据更新至: 2024-11-29
技术指标
7.80
MA5 (5日均线)
7.77
MA10 (10日均线)
7.57
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 | 7.82 | 8.03 | 7.79 | 7.94 | +1.28% | 123,624 | 98,123,538 |
| 2024-11-28 | 7.78 | 7.92 | 7.71 | 7.84 | +0.77% | 102,572 | 80,210,722 |
| 2024-11-27 | 7.71 | 7.81 | 7.57 | 7.78 | +0.65% | 108,773 | 83,887,559 |
| 2024-11-26 | 7.69 | 7.79 | 7.55 | 7.73 | +0.52% | 131,212 | 100,766,680 |
| 2024-11-25 | 7.5 | 7.73 | 7.41 | 7.69 | +3.22% | 122,725 | 93,588,573 |
| 2024-11-22 | 7.84 | 7.87 | 7.43 | 7.45 | -5.22% | 121,654 | 92,841,448 |
| 2024-11-21 | 7.88 | 7.94 | 7.75 | 7.86 | -0.51% | 125,599 | 98,417,300 |
| 2024-11-20 | 7.95 | 7.95 | 7.74 | 7.9 | 0% | 223,042 | 175,119,248 |
| 2024-11-19 | 7.5 | 7.91 | 7.44 | 7.9 | +3.95% | 263,083 | 201,953,033 |
| 2024-11-18 | 7.49 | 7.84 | 7.3 | 7.6 | +5.41% | 244,118 | 184,346,072 |
| 2024-11-15 | 7.17 | 7.32 | 7.17 | 7.21 | +0.28% | 86,433 | 62,609,397 |
| 2024-11-14 | 7.43 | 7.45 | 7.16 | 7.19 | -2.71% | 71,263 | 51,820,108 |
| 2024-11-13 | 7.44 | 7.51 | 7.29 | 7.39 | -0.94% | 80,367 | 59,195,214 |
| 2024-11-12 | 7.52 | 7.64 | 7.38 | 7.46 | +0.27% | 129,195 | 97,458,247 |
| 2024-11-11 | 7.42 | 7.5 | 7.33 | 7.44 | 0% | 87,606 | 64,827,622 |
| 2024-11-08 | 7.62 | 7.65 | 7.38 | 7.44 | -1.98% | 138,232 | 103,519,942 |
| 2024-11-07 | 7.39 | 7.62 | 7.39 | 7.59 | +1.07% | 201,435 | 151,717,258 |
| 2024-11-06 | 7.37 | 7.59 | 7.33 | 7.51 | +3.44% | 206,863 | 154,450,110 |
| 2024-11-05 | 7.11 | 7.3 | 7.11 | 7.26 | +1.54% | 133,520 | 96,559,491 |
| 2024-11-04 | 6.88 | 7.17 | 6.84 | 7.15 | +3.92% | 125,131 | 87,891,333 |
| 2024-11-01 | 6.97 | 7.12 | 6.87 | 6.88 | -2.13% | 114,883 | 80,064,425 |
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：