股票概览
8.77
+10.04%
+0.8
7.9
开盘价
8.77
最高价
7.81
最低价
470,831
成交量
数据更新至: 2024-11-29
技术指标
8.07
MA5 (5日均线)
7.88
MA10 (10日均线)
7.51
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 | 7.9 | 8.77 | 7.81 | 8.77 | +10.04% | 470,831 | 391,094,000 |
| 2024-11-28 | 7.95 | 8.02 | 7.83 | 7.97 | -1.12% | 258,220 | 204,346,454 |
| 2024-11-27 | 7.52 | 8.3 | 7.31 | 8.06 | +6.33% | 406,395 | 317,564,763 |
| 2024-11-26 | 7.99 | 8 | 7.54 | 7.58 | -4.65% | 304,724 | 235,718,303 |
| 2024-11-25 | 7.65 | 7.95 | 7.45 | 7.95 | +3.92% | 393,532 | 302,034,507 |
| 2024-11-22 | 8.25 | 8.48 | 7.64 | 7.65 | -7.72% | 491,618 | 389,456,237 |
| 2024-11-21 | 8.3 | 8.62 | 7.97 | 8.29 | +0.85% | 828,304 | 684,992,265 |
| 2024-11-20 | 7.77 | 8.22 | 7.69 | 8.22 | +10.04% | 680,257 | 546,339,072 |
| 2024-11-19 | 6.79 | 7.47 | 6.79 | 7.47 | +10.01% | 225,162 | 165,907,401 |
| 2024-11-18 | 6.93 | 7 | 6.75 | 6.79 | -1.88% | 83,004 | 56,914,636 |
| 2024-11-15 | 7.04 | 7.13 | 6.92 | 6.92 | -1.98% | 87,390 | 61,399,920 |
| 2024-11-14 | 7.28 | 7.3 | 7.03 | 7.06 | -3.29% | 99,403 | 71,081,263 |
| 2024-11-13 | 7.28 | 7.35 | 7.09 | 7.3 | -0.41% | 101,407 | 73,303,850 |
| 2024-11-12 | 7.41 | 7.47 | 7.22 | 7.33 | -1.35% | 147,078 | 108,365,246 |
| 2024-11-11 | 7.1 | 7.43 | 7.1 | 7.43 | +3.63% | 157,230 | 114,799,481 |
| 2024-11-08 | 7.33 | 7.38 | 7.09 | 7.17 | -1.1% | 154,287 | 111,148,648 |
| 2024-11-07 | 6.98 | 7.29 | 6.96 | 7.25 | +3.13% | 172,442 | 123,582,485 |
| 2024-11-06 | 7.08 | 7.12 | 6.96 | 7.03 | -0.71% | 126,578 | 89,120,543 |
| 2024-11-05 | 6.9 | 7.1 | 6.84 | 7.08 | +2.91% | 163,727 | 115,034,700 |
| 2024-11-04 | 6.55 | 6.92 | 6.53 | 6.88 | +5.2% | 136,390 | 93,023,399 |
| 2024-11-01 | 6.87 | 6.9 | 6.53 | 6.54 | -4.8% | 130,824 | 87,134,682 |
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：