股票概览
7.6
+0.66%
+0.05
7.55
开盘价
7.67
最高价
7.49
最低价
153,614
成交量
数据更新至: 2024-11-29
技术指标
7.52
MA5 (5日均线)
7.52
MA10 (10日均线)
7.55
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 | 7.55 | 7.67 | 7.49 | 7.6 | +0.66% | 153,614 | 116,596,946 |
| 2024-11-28 | 7.55 | 7.73 | 7.51 | 7.55 | -0.66% | 118,278 | 89,957,982 |
| 2024-11-27 | 7.35 | 7.6 | 7.22 | 7.6 | +2.84% | 162,790 | 120,254,778 |
| 2024-11-26 | 7.46 | 7.61 | 7.37 | 7.39 | -1.07% | 132,321 | 99,068,843 |
| 2024-11-25 | 7.38 | 7.49 | 7.22 | 7.47 | +1.22% | 146,342 | 107,687,956 |
| 2024-11-22 | 7.64 | 7.8 | 7.35 | 7.38 | -3.53% | 209,938 | 159,717,098 |
| 2024-11-21 | 7.55 | 7.73 | 7.53 | 7.65 | +0.92% | 172,879 | 132,198,207 |
| 2024-11-20 | 7.45 | 7.66 | 7.4 | 7.58 | +1.47% | 174,032 | 131,087,797 |
| 2024-11-19 | 7.47 | 7.54 | 7.28 | 7.47 | -0.13% | 197,406 | 146,126,583 |
| 2024-11-18 | 7.52 | 7.66 | 7.3 | 7.48 | +0.54% | 234,117 | 174,983,158 |
| 2024-11-15 | 7.44 | 7.68 | 7.43 | 7.44 | -0.13% | 197,516 | 149,563,045 |
| 2024-11-14 | 7.78 | 7.8 | 7.42 | 7.45 | -4.73% | 230,428 | 174,888,960 |
| 2024-11-13 | 7.66 | 7.86 | 7.66 | 7.82 | +1.3% | 223,537 | 173,481,599 |
| 2024-11-12 | 8.09 | 8.1 | 7.63 | 7.72 | -2.15% | 369,944 | 291,099,340 |
| 2024-11-11 | 7.59 | 7.98 | 7.55 | 7.89 | +4.09% | 332,060 | 258,739,852 |
| 2024-11-08 | 7.69 | 7.77 | 7.54 | 7.58 | -1.3% | 199,929 | 152,976,654 |
| 2024-11-07 | 7.44 | 7.69 | 7.43 | 7.68 | +2.26% | 195,755 | 148,783,251 |
| 2024-11-06 | 7.43 | 7.64 | 7.4 | 7.51 | +1.21% | 225,828 | 170,256,401 |
| 2024-11-05 | 7.26 | 7.42 | 7.22 | 7.42 | +2.06% | 150,218 | 110,446,629 |
| 2024-11-04 | 7.17 | 7.28 | 7.14 | 7.27 | +1.25% | 124,801 | 90,129,110 |
| 2024-11-01 | 7.41 | 7.48 | 7.16 | 7.18 | -3.62% | 186,031 | 134,824,286 |
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：