股票概览
7.93
+0.63%
+0.05
7.92
开盘价
7.99
最高价
7.85
最低价
704,599
成交量
数据更新至: 2024-11-29
技术指标
7.89
MA5 (5日均线)
8.02
MA10 (10日均线)
8.24
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 | 7.92 | 7.99 | 7.85 | 7.93 | +0.63% | 704,599 | 559,286,370 |
| 2024-11-28 | 7.96 | 8.01 | 7.86 | 7.88 | -0.88% | 590,268 | 466,969,695 |
| 2024-11-27 | 7.8 | 7.97 | 7.75 | 7.95 | +1.79% | 642,076 | 505,719,318 |
| 2024-11-26 | 7.85 | 7.88 | 7.79 | 7.81 | -0.76% | 480,918 | 376,525,768 |
| 2024-11-25 | 7.95 | 7.99 | 7.82 | 7.87 | -0.76% | 701,356 | 554,357,284 |
| 2024-11-22 | 8.18 | 8.21 | 7.91 | 7.93 | -2.94% | 857,832 | 689,976,799 |
| 2024-11-21 | 8.13 | 8.19 | 8.1 | 8.17 | +0.25% | 525,595 | 427,717,841 |
| 2024-11-20 | 8.18 | 8.19 | 8.1 | 8.15 | -0.24% | 715,352 | 582,407,368 |
| 2024-11-19 | 8.37 | 8.37 | 8.1 | 8.17 | -2.39% | 1,242,202 | 1,016,785,240 |
| 2024-11-18 | 8.18 | 8.64 | 8.18 | 8.37 | +2.95% | 2,003,969 | 1,695,262,094 |
| 2024-11-15 | 8.22 | 8.33 | 8.11 | 8.13 | -1.57% | 1,030,645 | 844,926,864 |
| 2024-11-14 | 8.3 | 8.36 | 8.25 | 8.26 | -1.08% | 661,416 | 549,106,548 |
| 2024-11-13 | 8.18 | 8.42 | 8.16 | 8.35 | +1.71% | 1,034,019 | 861,650,244 |
| 2024-11-12 | 8.42 | 8.47 | 8.18 | 8.21 | -2.61% | 1,475,958 | 1,225,976,120 |
| 2024-11-11 | 8.51 | 8.58 | 8.34 | 8.43 | -1.98% | 1,231,064 | 1,036,133,869 |
| 2024-11-08 | 8.89 | 8.92 | 8.54 | 8.6 | -2.49% | 1,517,217 | 1,316,827,927 |
| 2024-11-07 | 8.61 | 8.84 | 8.58 | 8.82 | +1.85% | 1,229,009 | 1,074,387,436 |
| 2024-11-06 | 8.54 | 8.82 | 8.52 | 8.66 | +1.29% | 1,509,515 | 1,312,675,352 |
| 2024-11-05 | 8.47 | 8.55 | 8.33 | 8.55 | +0.71% | 1,287,506 | 1,090,219,486 |
| 2024-11-04 | 8.41 | 8.49 | 8.34 | 8.49 | +0.35% | 817,353 | 687,990,677 |
| 2024-11-01 | 8.33 | 8.61 | 8.29 | 8.46 | +1.68% | 1,645,931 | 1,395,672,512 |
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：