股票概览
7.62
+1.06%
+0.08
7.53
开盘价
7.67
最高价
7.5
最低价
91,322
成交量
数据更新至: 2024-11-29
技术指标
7.57
MA5 (5日均线)
7.70
MA10 (10日均线)
7.78
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 | 7.53 | 7.67 | 7.5 | 7.62 | +1.06% | 91,322 | 69,315,820 |
| 2024-11-28 | 7.48 | 7.62 | 7.45 | 7.54 | +0.4% | 108,238 | 81,739,505 |
| 2024-11-27 | 7.51 | 7.52 | 7.31 | 7.51 | -0.27% | 115,574 | 85,602,917 |
| 2024-11-26 | 7.65 | 7.73 | 7.5 | 7.53 | -1.7% | 111,406 | 84,814,710 |
| 2024-11-25 | 7.69 | 7.74 | 7.58 | 7.66 | -0.26% | 96,230 | 73,563,322 |
| 2024-11-22 | 7.81 | 7.97 | 7.68 | 7.68 | -1.66% | 155,745 | 121,853,733 |
| 2024-11-21 | 7.88 | 7.89 | 7.76 | 7.81 | -1.01% | 113,222 | 88,344,776 |
| 2024-11-20 | 7.77 | 7.96 | 7.74 | 7.89 | +1.15% | 151,248 | 119,107,464 |
| 2024-11-19 | 7.87 | 7.9 | 7.63 | 7.8 | -1.64% | 186,069 | 144,198,612 |
| 2024-11-18 | 8.09 | 8.18 | 7.93 | 7.93 | -5.03% | 215,086 | 171,690,276 |
| 2024-11-15 | 8.8 | 8.83 | 8.35 | 8.35 | -5.01% | 465,950 | 395,089,417 |
| 2024-11-14 | 8.79 | 8.79 | 8.79 | 8.79 | +5.02% | 21,763 | 19,129,826 |
| 2024-11-13 | 8.37 | 8.37 | 8.37 | 8.37 | +5.02% | 14,406 | 12,057,437 |
| 2024-11-12 | 7.97 | 7.97 | 7.97 | 7.97 | +5.01% | 29,363 | 23,402,271 |
| 2024-11-11 | 7.53 | 7.59 | 7.45 | 7.59 | +0.4% | 116,798 | 87,656,310 |
| 2024-11-08 | 7.71 | 7.75 | 7.55 | 7.56 | -1.31% | 138,406 | 105,590,786 |
| 2024-11-07 | 7.48 | 7.67 | 7.48 | 7.66 | +2.54% | 150,427 | 114,442,594 |
| 2024-11-06 | 7.49 | 7.54 | 7.43 | 7.47 | -0.4% | 117,515 | 88,043,430 |
| 2024-11-05 | 7.41 | 7.51 | 7.4 | 7.5 | +0.67% | 131,038 | 97,912,767 |
| 2024-11-04 | 7.4 | 7.52 | 7.35 | 7.45 | +2.48% | 115,072 | 85,639,901 |
| 2024-11-01 | 7.28 | 7.37 | 7.21 | 7.27 | -0.55% | 114,496 | 83,384,636 |
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：