股票概览
8.03
+2.16%
+0.17
7.84
开盘价
8.28
最高价
7.76
最低价
128,500
成交量
数据更新至: 2024-11-29
技术指标
7.75
MA5 (5日均线)
7.55
MA10 (10日均线)
7.43
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 | 7.84 | 8.28 | 7.76 | 8.03 | +2.16% | 128,500 | 103,412,554 |
| 2024-11-28 | 7.67 | 8.09 | 7.61 | 7.86 | +2.61% | 59,261 | 46,535,699 |
| 2024-11-27 | 7.61 | 7.8 | 7.33 | 7.66 | +0.79% | 30,447 | 22,931,284 |
| 2024-11-26 | 7.55 | 7.63 | 7.52 | 7.6 | 0% | 23,165 | 17,530,980 |
| 2024-11-25 | 7.38 | 7.6 | 7.33 | 7.6 | +3.68% | 32,992 | 24,735,793 |
| 2024-11-22 | 7.48 | 7.51 | 7.32 | 7.33 | -1.87% | 21,258 | 15,797,598 |
| 2024-11-21 | 7.47 | 7.48 | 7.38 | 7.47 | +0.54% | 20,288 | 15,088,323 |
| 2024-11-20 | 7.32 | 7.47 | 7.31 | 7.43 | +1.36% | 16,917 | 12,534,329 |
| 2024-11-19 | 7.18 | 7.33 | 7.17 | 7.33 | +2.23% | 14,302 | 10,376,399 |
| 2024-11-18 | 7.24 | 7.43 | 7.15 | 7.17 | -1.24% | 18,126 | 13,164,645 |
| 2024-11-15 | 7.21 | 7.45 | 7.21 | 7.26 | -0.14% | 22,883 | 16,866,752 |
| 2024-11-14 | 7.4 | 7.44 | 7.24 | 7.27 | -1.89% | 15,920 | 11,729,619 |
| 2024-11-13 | 7.34 | 7.45 | 7.27 | 7.41 | +0.14% | 18,692 | 13,778,633 |
| 2024-11-12 | 7.46 | 7.54 | 7.33 | 7.4 | -0.67% | 32,614 | 24,317,868 |
| 2024-11-11 | 7.45 | 7.48 | 7.35 | 7.45 | +0.27% | 24,923 | 18,490,690 |
| 2024-11-08 | 7.43 | 7.53 | 7.32 | 7.43 | +0.27% | 41,937 | 31,177,501 |
| 2024-11-07 | 7.31 | 7.48 | 7.25 | 7.41 | +1.51% | 40,553 | 29,979,032 |
| 2024-11-06 | 7.17 | 7.44 | 7.17 | 7.3 | +2.1% | 34,199 | 24,913,835 |
| 2024-11-05 | 7.04 | 7.25 | 7.01 | 7.15 | +1.71% | 31,274 | 22,279,698 |
| 2024-11-04 | 6.99 | 7.03 | 6.87 | 7.03 | +1.88% | 21,001 | 14,653,010 |
| 2024-11-01 | 7.06 | 7.07 | 6.87 | 6.9 | -2.13% | 19,409 | 13,486,976 |
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：