股票概览
7.91
+1.15%
+0.09
7.8
开盘价
7.97
最高价
7.79
最低价
190,278
成交量
数据更新至: 2024-11-29
技术指标
7.86
MA5 (5日均线)
7.88
MA10 (10日均线)
7.97
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 | 7.8 | 7.97 | 7.79 | 7.91 | +1.15% | 190,278 | 150,213,921 |
| 2024-11-28 | 7.92 | 8.06 | 7.8 | 7.82 | -1.64% | 225,960 | 178,756,489 |
| 2024-11-27 | 7.77 | 7.95 | 7.64 | 7.95 | +1.92% | 191,552 | 148,841,147 |
| 2024-11-26 | 7.81 | 8.08 | 7.79 | 7.8 | -0.51% | 230,159 | 182,305,233 |
| 2024-11-25 | 7.75 | 7.85 | 7.58 | 7.84 | +1.42% | 195,869 | 151,380,583 |
| 2024-11-22 | 7.97 | 8.09 | 7.72 | 7.73 | -2.89% | 226,117 | 179,045,426 |
| 2024-11-21 | 7.99 | 8.06 | 7.91 | 7.96 | -0.75% | 176,135 | 140,544,655 |
| 2024-11-20 | 7.85 | 8.11 | 7.85 | 8.02 | +1.65% | 235,631 | 188,404,390 |
| 2024-11-19 | 7.83 | 7.9 | 7.71 | 7.89 | 0% | 209,586 | 163,886,062 |
| 2024-11-18 | 8.18 | 8.23 | 7.82 | 7.89 | -3.43% | 288,809 | 229,444,679 |
| 2024-11-15 | 8.07 | 8.35 | 8.07 | 8.17 | +0.99% | 328,365 | 270,257,164 |
| 2024-11-14 | 8.41 | 8.44 | 8.08 | 8.09 | -3.8% | 316,543 | 260,674,728 |
| 2024-11-13 | 8.1 | 8.43 | 8.09 | 8.41 | +3.19% | 406,632 | 338,040,200 |
| 2024-11-12 | 8.35 | 8.36 | 8.08 | 8.15 | -2.4% | 319,658 | 263,182,358 |
| 2024-11-11 | 8.12 | 8.42 | 8.1 | 8.35 | +2.2% | 379,454 | 315,130,417 |
| 2024-11-08 | 8.07 | 8.45 | 8.04 | 8.17 | +2% | 468,363 | 385,592,182 |
| 2024-11-07 | 7.77 | 8.02 | 7.74 | 8.01 | +2.43% | 298,249 | 236,210,618 |
| 2024-11-06 | 7.8 | 7.87 | 7.74 | 7.82 | +0.13% | 306,958 | 239,497,075 |
| 2024-11-05 | 7.7 | 7.85 | 7.65 | 7.81 | +1.43% | 294,483 | 228,357,196 |
| 2024-11-04 | 7.57 | 7.7 | 7.53 | 7.7 | +1.99% | 189,912 | 145,111,910 |
| 2024-11-01 | 7.69 | 7.7 | 7.49 | 7.55 | -2.2% | 270,687 | 205,524,718 |
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：