股票概览
7.99
+2.04%
+0.16
7.75
开盘价
8.08
最高价
7.73
最低价
104,202
成交量
数据更新至: 2024-11-29
技术指标
7.66
MA5 (5日均线)
7.61
MA10 (10日均线)
7.54
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 | 7.75 | 8.08 | 7.73 | 7.99 | +2.04% | 104,202 | 82,851,221 |
| 2024-11-28 | 7.62 | 7.85 | 7.59 | 7.83 | +2.76% | 74,802 | 57,924,370 |
| 2024-11-27 | 7.46 | 7.64 | 7.29 | 7.62 | +2.42% | 51,558 | 38,534,510 |
| 2024-11-26 | 7.44 | 7.53 | 7.39 | 7.44 | +0.54% | 43,575 | 32,598,554 |
| 2024-11-25 | 7.35 | 7.42 | 7.21 | 7.4 | +1.37% | 36,290 | 26,639,626 |
| 2024-11-22 | 7.56 | 7.63 | 7.28 | 7.3 | -3.57% | 60,088 | 44,945,624 |
| 2024-11-21 | 7.62 | 7.69 | 7.5 | 7.57 | -1.43% | 61,817 | 46,834,137 |
| 2024-11-20 | 7.67 | 7.73 | 7.59 | 7.68 | +0.13% | 53,942 | 41,294,425 |
| 2024-11-19 | 7.6 | 7.69 | 7.46 | 7.67 | +1.19% | 61,705 | 46,803,778 |
| 2024-11-18 | 7.51 | 7.78 | 7.48 | 7.58 | +2.71% | 83,811 | 64,144,142 |
| 2024-11-15 | 7.55 | 7.63 | 7.37 | 7.38 | -1.73% | 49,010 | 36,662,314 |
| 2024-11-14 | 7.6 | 7.79 | 7.51 | 7.51 | -1.18% | 67,448 | 51,428,497 |
| 2024-11-13 | 7.42 | 7.74 | 7.27 | 7.6 | +2.98% | 85,386 | 64,122,674 |
| 2024-11-12 | 7.5 | 7.56 | 7.34 | 7.38 | -1.6% | 62,674 | 46,971,452 |
| 2024-11-11 | 7.49 | 7.62 | 7.4 | 7.5 | -1.06% | 44,663 | 33,351,830 |
| 2024-11-08 | 7.75 | 7.78 | 7.5 | 7.58 | -1.43% | 48,614 | 37,022,195 |
| 2024-11-07 | 7.5 | 7.72 | 7.39 | 7.69 | +2.26% | 60,444 | 46,069,188 |
| 2024-11-06 | 7.35 | 7.67 | 7.24 | 7.52 | +3.01% | 67,282 | 49,990,361 |
| 2024-11-05 | 7.23 | 7.32 | 7.19 | 7.3 | +1.25% | 37,981 | 27,616,556 |
| 2024-11-04 | 7.16 | 7.22 | 7.08 | 7.21 | +0.7% | 36,386 | 26,023,481 |
| 2024-11-01 | 7.33 | 7.36 | 7.07 | 7.16 | -1.51% | 49,320 | 35,537,674 |
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：