股票概览
7.46
+1.63%
+0.12
7.33
开盘价
7.62
最高价
7.28
最低价
1,451,663
成交量
数据更新至: 2024-11-29
技术指标
7.36
MA5 (5日均线)
7.56
MA10 (10日均线)
8.06
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 | 7.33 | 7.62 | 7.28 | 7.46 | +1.63% | 1,451,663 | 1,080,877,005 |
| 2024-11-28 | 7.39 | 7.47 | 7.32 | 7.34 | -0.54% | 958,239 | 709,403,441 |
| 2024-11-27 | 7.21 | 7.38 | 7.16 | 7.38 | +1.37% | 1,021,503 | 743,387,351 |
| 2024-11-26 | 7.35 | 7.44 | 7.26 | 7.28 | -0.82% | 816,660 | 599,205,317 |
| 2024-11-25 | 7.38 | 7.45 | 7.19 | 7.34 | -0.94% | 1,263,338 | 919,147,423 |
| 2024-11-22 | 7.76 | 7.86 | 7.4 | 7.41 | -5% | 1,694,687 | 1,293,295,632 |
| 2024-11-21 | 7.84 | 7.85 | 7.69 | 7.8 | -1.02% | 1,373,580 | 1,067,439,408 |
| 2024-11-20 | 7.81 | 7.93 | 7.74 | 7.88 | 0% | 1,237,055 | 970,941,844 |
| 2024-11-19 | 7.8 | 7.88 | 7.67 | 7.88 | +1.16% | 1,398,668 | 1,087,717,795 |
| 2024-11-18 | 8.02 | 8.1 | 7.72 | 7.79 | -0.76% | 1,894,595 | 1,499,962,688 |
| 2024-11-15 | 8.25 | 8.32 | 7.85 | 7.85 | -5.76% | 2,281,602 | 1,847,974,059 |
| 2024-11-14 | 8.44 | 8.64 | 8.31 | 8.33 | -1.42% | 1,816,294 | 1,538,081,291 |
| 2024-11-13 | 8.4 | 8.56 | 8.32 | 8.45 | -0.59% | 1,470,587 | 1,239,082,446 |
| 2024-11-12 | 8.79 | 8.97 | 8.38 | 8.5 | -2.75% | 2,889,776 | 2,502,656,429 |
| 2024-11-11 | 8.75 | 8.96 | 8.57 | 8.74 | -1.58% | 2,621,893 | 2,279,381,566 |
| 2024-11-08 | 9.29 | 9.29 | 8.83 | 8.88 | -2.95% | 4,084,361 | 3,686,615,293 |
| 2024-11-07 | 8.65 | 9.3 | 8.61 | 9.15 | +3.39% | 5,178,200 | 4,693,873,736 |
| 2024-11-06 | 8.7 | 9.13 | 8.6 | 8.85 | +0.91% | 5,957,022 | 5,273,507,469 |
| 2024-11-05 | 8.15 | 9 | 8.14 | 8.77 | +7.21% | 6,296,341 | 5,500,657,461 |
| 2024-11-04 | 8.05 | 8.28 | 7.91 | 8.18 | +1.49% | 2,428,608 | 1,967,210,876 |
| 2024-11-01 | 8.58 | 8.6 | 8.02 | 8.06 | -8.72% | 4,645,696 | 3,847,272,723 |
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：