股票概览
7.58
+1.47%
+0.11
7.43
开盘价
7.73
最高价
7.34
最低价
486,866
成交量
数据更新至: 2024-11-29
技术指标
7.38
MA5 (5日均线)
7.52
MA10 (10日均线)
7.96
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 | 7.43 | 7.73 | 7.34 | 7.58 | +1.47% | 486,866 | 367,799,530 |
| 2024-11-28 | 7.41 | 7.54 | 7.37 | 7.47 | +1.08% | 336,659 | 251,226,699 |
| 2024-11-27 | 7.2 | 7.39 | 7.14 | 7.39 | +1.93% | 279,035 | 202,813,213 |
| 2024-11-26 | 7.2 | 7.4 | 7.17 | 7.25 | +0.42% | 269,450 | 196,261,632 |
| 2024-11-25 | 7.24 | 7.3 | 7.09 | 7.22 | -0.82% | 407,760 | 292,518,730 |
| 2024-11-22 | 7.7 | 7.72 | 7.24 | 7.28 | -5.7% | 520,395 | 389,889,451 |
| 2024-11-21 | 7.79 | 7.8 | 7.63 | 7.72 | -0.9% | 364,213 | 280,887,334 |
| 2024-11-20 | 7.79 | 7.86 | 7.71 | 7.79 | -0.38% | 343,730 | 267,400,751 |
| 2024-11-19 | 7.75 | 7.84 | 7.61 | 7.82 | +1.43% | 444,399 | 343,235,642 |
| 2024-11-18 | 7.96 | 8 | 7.64 | 7.71 | -2.28% | 585,613 | 456,893,263 |
| 2024-11-15 | 8.15 | 8.27 | 7.89 | 7.89 | -4.01% | 598,082 | 482,801,546 |
| 2024-11-14 | 8.44 | 8.51 | 8.2 | 8.22 | -2.26% | 509,142 | 425,341,063 |
| 2024-11-13 | 8.48 | 8.65 | 8.27 | 8.41 | +0.96% | 678,734 | 571,652,048 |
| 2024-11-12 | 8.66 | 8.85 | 8.24 | 8.33 | -3.7% | 868,730 | 738,625,944 |
| 2024-11-11 | 8.6 | 9.01 | 8.4 | 8.65 | +0.7% | 1,033,198 | 891,357,023 |
| 2024-11-08 | 9.36 | 9.36 | 8.58 | 8.59 | -5.08% | 1,299,075 | 1,147,871,334 |
| 2024-11-07 | 8.1 | 9.12 | 8.05 | 9.05 | +9.04% | 1,480,485 | 1,283,269,330 |
| 2024-11-06 | 8.6 | 8.79 | 8.17 | 8.3 | -2.35% | 1,479,131 | 1,249,309,184 |
| 2024-11-05 | 8.15 | 8.72 | 8.03 | 8.5 | +7.19% | 1,437,021 | 1,214,723,567 |
| 2024-11-04 | 7.7 | 7.96 | 7.66 | 7.93 | +3.39% | 1,125,195 | 881,848,313 |
| 2024-11-01 | 7.8 | 8.02 | 7.37 | 7.67 | -1.41% | 1,665,922 | 1,278,166,659 |
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：