股票概览
7.79
+1.17%
+0.09
7.75
开盘价
7.89
最高价
7.56
最低价
265,364
成交量
数据更新至: 2024-11-29
技术指标
7.78
MA5 (5日均线)
8.05
MA10 (10日均线)
7.84
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 | 7.75 | 7.89 | 7.56 | 7.79 | +1.17% | 265,364 | 205,393,771 |
| 2024-11-28 | 7.67 | 7.99 | 7.53 | 7.7 | +0.13% | 320,495 | 248,863,949 |
| 2024-11-27 | 7.6 | 7.7 | 7.25 | 7.69 | +0.39% | 331,208 | 247,002,187 |
| 2024-11-26 | 8.04 | 8.06 | 7.61 | 7.66 | -5.2% | 400,908 | 312,858,221 |
| 2024-11-25 | 8.21 | 8.38 | 7.88 | 8.08 | -1.46% | 479,976 | 386,874,118 |
| 2024-11-22 | 8.95 | 9.18 | 8.15 | 8.2 | -8.38% | 848,208 | 733,409,944 |
| 2024-11-21 | 8.35 | 9.33 | 8.26 | 8.95 | +4.19% | 946,646 | 839,880,075 |
| 2024-11-20 | 8.2 | 8.99 | 8.1 | 8.59 | +3.62% | 1,088,257 | 915,493,873 |
| 2024-11-19 | 7.38 | 8.29 | 7.38 | 8.29 | +9.95% | 837,209 | 678,525,656 |
| 2024-11-18 | 7.7 | 8.05 | 7.42 | 7.54 | -2.58% | 369,699 | 284,065,879 |
| 2024-11-15 | 7.69 | 8.06 | 7.62 | 7.74 | -0.51% | 475,285 | 370,681,035 |
| 2024-11-14 | 7.54 | 8.34 | 7.46 | 7.78 | +2.64% | 668,731 | 536,756,248 |
| 2024-11-13 | 7.59 | 7.64 | 7.36 | 7.58 | -0.39% | 155,299 | 116,525,221 |
| 2024-11-12 | 7.99 | 8.04 | 7.52 | 7.61 | -4.28% | 296,398 | 229,791,760 |
| 2024-11-11 | 7.6 | 7.97 | 7.58 | 7.95 | +4.19% | 305,691 | 239,538,030 |
| 2024-11-08 | 7.78 | 7.86 | 7.59 | 7.63 | -1.93% | 272,174 | 209,805,734 |
| 2024-11-07 | 7.51 | 7.86 | 7.47 | 7.78 | +4.01% | 384,158 | 294,046,949 |
| 2024-11-06 | 7.57 | 7.63 | 7.44 | 7.48 | -0.93% | 262,715 | 197,742,285 |
| 2024-11-05 | 7.35 | 7.62 | 7.25 | 7.55 | +3.42% | 358,705 | 267,358,455 |
| 2024-11-04 | 7.07 | 7.35 | 7.07 | 7.3 | +2.82% | 152,035 | 110,574,098 |
| 2024-11-01 | 7.55 | 7.6 | 7.07 | 7.1 | -4.44% | 261,067 | 189,773,617 |
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：