股票概览
7.55
-0.13%
-0.01
7.58
开盘价
7.6
最高价
7.37
最低价
64,311
成交量
数据更新至: 2024-11-29
技术指标
7.53
MA5 (5日均线)
7.49
MA10 (10日均线)
7.64
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 | 7.58 | 7.6 | 7.37 | 7.55 | -0.13% | 64,311 | 48,270,542 |
| 2024-11-28 | 7.53 | 7.66 | 7.5 | 7.56 | +0.27% | 55,991 | 42,587,808 |
| 2024-11-27 | 7.43 | 7.55 | 7.21 | 7.54 | +1.34% | 61,585 | 45,374,260 |
| 2024-11-26 | 7.53 | 7.62 | 7.42 | 7.44 | -1.33% | 49,650 | 37,261,095 |
| 2024-11-25 | 7.54 | 7.58 | 7.34 | 7.54 | +0.67% | 85,027 | 63,258,056 |
| 2024-11-22 | 7.65 | 7.89 | 7.46 | 7.49 | -0.93% | 163,264 | 125,896,408 |
| 2024-11-21 | 7.55 | 7.75 | 7.49 | 7.56 | +0.13% | 80,975 | 61,532,670 |
| 2024-11-20 | 7.35 | 7.57 | 7.32 | 7.55 | +2.17% | 91,591 | 68,753,846 |
| 2024-11-19 | 7.2 | 7.42 | 7.07 | 7.39 | +1.23% | 100,115 | 72,169,342 |
| 2024-11-18 | 7.92 | 7.99 | 7.09 | 7.3 | -7.12% | 140,576 | 104,124,989 |
| 2024-11-15 | 7.78 | 8.19 | 7.68 | 7.86 | +1.42% | 160,250 | 126,903,993 |
| 2024-11-14 | 7.72 | 7.88 | 7.68 | 7.75 | +0.65% | 112,543 | 87,550,547 |
| 2024-11-13 | 7.76 | 7.9 | 7.56 | 7.7 | -1.91% | 120,828 | 92,868,295 |
| 2024-11-12 | 7.89 | 8.07 | 7.76 | 7.85 | -0.38% | 162,290 | 128,084,817 |
| 2024-11-11 | 7.92 | 8.02 | 7.76 | 7.88 | -1.01% | 207,033 | 162,722,612 |
| 2024-11-08 | 7.98 | 8.3 | 7.91 | 7.96 | -0.25% | 321,356 | 259,036,451 |
| 2024-11-07 | 8.06 | 8.08 | 7.7 | 7.98 | -4.55% | 453,693 | 358,737,109 |
| 2024-11-06 | 7.98 | 8.36 | 7.92 | 8.36 | +10% | 472,533 | 391,712,958 |
| 2024-11-05 | 7.03 | 7.6 | 6.97 | 7.6 | +9.99% | 80,285 | 60,462,661 |
| 2024-11-04 | 6.8 | 6.92 | 6.74 | 6.91 | +2.67% | 49,010 | 33,588,102 |
| 2024-11-01 | 7.03 | 7.1 | 6.7 | 6.73 | -4.54% | 78,802 | 53,866,290 |
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：