股票概览
7.45
-0.13%
-0.01
7.41
开盘价
7.54
最高价
7.28
最低价
324,751
成交量
数据更新至: 2024-11-29
技术指标
7.65
MA5 (5日均线)
7.64
MA10 (10日均线)
7.62
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 | 7.41 | 7.54 | 7.28 | 7.45 | -0.13% | 324,751 | 240,877,883 |
| 2024-11-28 | 7.63 | 7.65 | 7.44 | 7.46 | -2.99% | 270,388 | 204,201,466 |
| 2024-11-27 | 7.72 | 7.79 | 7.43 | 7.69 | -1.66% | 394,746 | 298,416,103 |
| 2024-11-26 | 7.7 | 7.96 | 7.6 | 7.82 | -0.38% | 458,838 | 357,286,159 |
| 2024-11-25 | 7.57 | 7.96 | 7.57 | 7.85 | +4.39% | 465,601 | 362,515,194 |
| 2024-11-22 | 7.72 | 7.79 | 7.5 | 7.52 | -2.59% | 307,203 | 235,786,464 |
| 2024-11-21 | 7.75 | 7.82 | 7.6 | 7.72 | -1.28% | 286,100 | 220,861,012 |
| 2024-11-20 | 7.78 | 7.87 | 7.68 | 7.82 | +0.77% | 354,231 | 275,741,976 |
| 2024-11-19 | 7.36 | 7.77 | 7.36 | 7.76 | +6.01% | 489,364 | 370,997,970 |
| 2024-11-18 | 7.28 | 7.48 | 7.24 | 7.32 | +0.27% | 322,035 | 236,316,158 |
| 2024-11-15 | 7.53 | 7.64 | 7.28 | 7.3 | -4.07% | 359,427 | 268,691,218 |
| 2024-11-14 | 7.82 | 7.9 | 7.6 | 7.61 | -3.55% | 324,234 | 250,843,246 |
| 2024-11-13 | 7.92 | 7.98 | 7.67 | 7.89 | -3.07% | 548,363 | 428,588,621 |
| 2024-11-12 | 8.07 | 8.55 | 8.06 | 8.14 | +1.75% | 864,078 | 712,363,309 |
| 2024-11-11 | 7.9 | 8.07 | 7.8 | 8 | -0.62% | 803,651 | 635,560,102 |
| 2024-11-08 | 8.19 | 8.57 | 7.95 | 8.05 | +1.39% | 1,427,023 | 1,172,232,331 |
| 2024-11-07 | 7.6 | 7.94 | 7.37 | 7.94 | +9.97% | 1,157,553 | 889,072,700 |
| 2024-11-06 | 7.02 | 7.42 | 6.89 | 7.22 | +3.14% | 764,325 | 546,662,362 |
| 2024-11-05 | 6.86 | 7.03 | 6.81 | 7 | +2.04% | 386,064 | 269,007,772 |
| 2024-11-04 | 6.82 | 6.94 | 6.77 | 6.86 | +0.73% | 292,913 | 200,416,476 |
| 2024-11-01 | 7.01 | 7.02 | 6.74 | 6.81 | -3.4% | 404,166 | 276,834,313 |
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：