股票概览
7.98
0%
0
7.95
开盘价
8.11
最高价
7.93
最低价
26,565
成交量
数据更新至: 2024-11-29
技术指标
7.87
MA5 (5日均线)
7.84
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 | 7.95 | 8.11 | 7.93 | 7.98 | 0% | 26,565 | 21,288,495 |
| 2024-11-28 | 7.92 | 8.12 | 7.91 | 7.98 | +1.01% | 27,157 | 21,769,282 |
| 2024-11-27 | 7.69 | 7.93 | 7.51 | 7.9 | +2.33% | 23,854 | 18,360,043 |
| 2024-11-26 | 7.78 | 7.94 | 7.69 | 7.72 | -0.77% | 20,697 | 16,151,808 |
| 2024-11-25 | 7.63 | 7.81 | 7.62 | 7.78 | +1.97% | 18,861 | 14,570,377 |
| 2024-11-22 | 7.97 | 7.97 | 7.61 | 7.63 | -3.54% | 25,377 | 19,783,970 |
| 2024-11-21 | 8.04 | 8.05 | 7.81 | 7.91 | -0.88% | 25,287 | 20,038,674 |
| 2024-11-20 | 7.8 | 8.03 | 7.7 | 7.98 | +2.7% | 37,188 | 29,353,340 |
| 2024-11-19 | 7.68 | 7.79 | 7.55 | 7.77 | +0.91% | 20,336 | 15,639,154 |
| 2024-11-18 | 7.7 | 7.89 | 7.5 | 7.7 | +0.52% | 25,406 | 19,628,540 |
| 2024-11-15 | 7.73 | 7.98 | 7.51 | 7.66 | -1.79% | 24,508 | 19,136,360 |
| 2024-11-14 | 8.08 | 8.08 | 7.75 | 7.8 | -3.23% | 22,799 | 17,993,376 |
| 2024-11-13 | 7.97 | 8.07 | 7.83 | 8.06 | +0.62% | 39,215 | 31,150,299 |
| 2024-11-12 | 8.26 | 8.26 | 7.92 | 8.01 | -3.14% | 38,899 | 31,572,571 |
| 2024-11-11 | 8.02 | 8.38 | 7.9 | 8.27 | +3.38% | 55,295 | 45,481,107 |
| 2024-11-08 | 7.98 | 8.19 | 7.87 | 8 | +1.52% | 52,107 | 41,757,751 |
| 2024-11-07 | 7.65 | 7.95 | 7.56 | 7.88 | +3.41% | 41,153 | 32,108,438 |
| 2024-11-06 | 7.61 | 7.77 | 7.58 | 7.62 | 0% | 33,168 | 25,426,649 |
| 2024-11-05 | 7.46 | 7.65 | 7.46 | 7.62 | +2.01% | 28,926 | 21,935,534 |
| 2024-11-04 | 7.33 | 7.48 | 7.23 | 7.47 | +2.47% | 16,027 | 11,852,680 |
| 2024-11-01 | 7.5 | 7.57 | 7.26 | 7.29 | -2.93% | 31,863 | 23,656,824 |
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：