股票概览
8.05
+0.75%
+0.06
7.99
开盘价
8.13
最高价
7.77
最低价
80,294
成交量
数据更新至: 2024-11-29
技术指标
8.17
MA5 (5日均线)
8.12
MA10 (10日均线)
7.98
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 | 7.99 | 8.13 | 7.77 | 8.05 | +0.75% | 80,294 | 64,090,436 |
| 2024-11-28 | 7.98 | 8.22 | 7.92 | 7.99 | -0.13% | 85,840 | 69,274,904 |
| 2024-11-27 | 8 | 8.01 | 7.61 | 8 | -0.12% | 117,941 | 92,056,075 |
| 2024-11-26 | 8.83 | 8.83 | 7.91 | 8.01 | -9.08% | 200,429 | 164,358,189 |
| 2024-11-25 | 8.7 | 9.41 | 8.54 | 8.81 | +5.13% | 186,933 | 166,109,493 |
| 2024-11-22 | 8.78 | 9.14 | 8.38 | 8.38 | -3.12% | 210,485 | 185,873,517 |
| 2024-11-21 | 8.17 | 9.04 | 8.07 | 8.65 | +7.99% | 230,831 | 199,311,846 |
| 2024-11-20 | 7.72 | 8.01 | 7.68 | 8.01 | +2.96% | 67,070 | 53,013,375 |
| 2024-11-19 | 7.5 | 7.79 | 7.42 | 7.78 | +4.15% | 61,588 | 46,823,018 |
| 2024-11-18 | 7.73 | 7.81 | 7.39 | 7.47 | -2.73% | 59,467 | 44,818,008 |
| 2024-11-15 | 7.8 | 7.93 | 7.67 | 7.68 | -2.29% | 67,843 | 53,029,220 |
| 2024-11-14 | 8.26 | 8.33 | 7.85 | 7.86 | -5.53% | 82,824 | 66,599,310 |
| 2024-11-13 | 8.2 | 8.45 | 8.08 | 8.32 | +0.48% | 93,985 | 77,547,194 |
| 2024-11-12 | 8.6 | 8.78 | 8.21 | 8.28 | -1.78% | 166,554 | 140,865,939 |
| 2024-11-11 | 7.92 | 8.56 | 7.92 | 8.43 | +6.98% | 183,869 | 153,377,111 |
| 2024-11-08 | 7.75 | 8.05 | 7.69 | 7.88 | +1.81% | 109,959 | 86,558,979 |
| 2024-11-07 | 7.51 | 7.76 | 7.45 | 7.74 | +2.93% | 90,490 | 69,264,329 |
| 2024-11-06 | 7.52 | 7.68 | 7.44 | 7.52 | +0.53% | 83,187 | 62,737,966 |
| 2024-11-05 | 7.28 | 7.5 | 7.28 | 7.48 | +2.47% | 72,838 | 54,086,011 |
| 2024-11-04 | 7.08 | 7.37 | 7.05 | 7.3 | +3.25% | 41,435 | 29,916,991 |
| 2024-11-01 | 7.34 | 7.59 | 7.07 | 7.07 | -3.68% | 73,103 | 53,223,627 |
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：