股票概览
7.98
-0.75%
-0.06
8.06
开盘价
8.09
最高价
7.98
最低价
875,233
成交量
数据更新至: 2024-11-29
技术指标
7.99
MA5 (5日均线)
7.96
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 | 8.06 | 8.09 | 7.98 | 7.98 | -0.75% | 875,233 | 702,568,024 |
| 2024-11-28 | 8.05 | 8.09 | 8 | 8.04 | -0.25% | 618,027 | 497,450,327 |
| 2024-11-27 | 7.99 | 8.06 | 7.96 | 8.06 | +1% | 1,236,853 | 992,521,380 |
| 2024-11-26 | 7.87 | 8 | 7.84 | 7.98 | +1.27% | 997,561 | 792,253,366 |
| 2024-11-25 | 7.84 | 7.9 | 7.83 | 7.88 | +0.51% | 835,487 | 657,780,120 |
| 2024-11-22 | 7.93 | 7.98 | 7.84 | 7.84 | -1.26% | 902,874 | 712,922,585 |
| 2024-11-21 | 7.95 | 7.97 | 7.92 | 7.94 | -0.13% | 631,676 | 501,102,428 |
| 2024-11-20 | 7.94 | 7.99 | 7.92 | 7.95 | 0% | 740,484 | 588,931,380 |
| 2024-11-19 | 8 | 8.06 | 7.87 | 7.95 | -0.63% | 1,206,712 | 961,335,990 |
| 2024-11-18 | 7.96 | 8.11 | 7.96 | 8 | +1.01% | 1,950,824 | 1,568,036,186 |
| 2024-11-15 | 7.91 | 8 | 7.86 | 7.92 | 0% | 1,547,509 | 1,230,319,991 |
| 2024-11-14 | 7.85 | 7.96 | 7.82 | 7.92 | +0.64% | 1,070,848 | 847,601,529 |
| 2024-11-13 | 7.84 | 7.92 | 7.81 | 7.87 | +0.25% | 821,238 | 646,992,473 |
| 2024-11-12 | 7.9 | 7.93 | 7.83 | 7.85 | -0.63% | 1,282,312 | 1,008,686,963 |
| 2024-11-11 | 7.95 | 7.97 | 7.86 | 7.9 | -1.25% | 1,342,980 | 1,062,365,832 |
| 2024-11-08 | 8.07 | 8.13 | 7.98 | 8 | -0.99% | 1,293,180 | 1,039,684,899 |
| 2024-11-07 | 7.99 | 8.08 | 7.95 | 8.08 | +1% | 948,332 | 760,629,665 |
| 2024-11-06 | 8.09 | 8.1 | 7.97 | 8 | -1.36% | 1,293,778 | 1,036,719,877 |
| 2024-11-05 | 8.06 | 8.11 | 8.04 | 8.11 | +0.37% | 923,067 | 746,340,654 |
| 2024-11-04 | 8.07 | 8.09 | 7.92 | 8.08 | +0.25% | 971,598 | 777,231,463 |
| 2024-11-01 | 7.95 | 8.14 | 7.93 | 8.06 | +1.64% | 1,351,788 | 1,090,828,937 |
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：