股票概览
7.55
+0.53%
+0.04
7.44
开盘价
7.56
最高价
7.37
最低价
68,938
成交量
数据更新至: 2024-11-29
技术指标
7.45
MA5 (5日均线)
7.35
MA10 (10日均线)
7.37
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 | 7.44 | 7.56 | 7.37 | 7.55 | +0.53% | 68,938 | 51,815,354 |
| 2024-11-28 | 7.28 | 7.56 | 7.26 | 7.51 | +2.88% | 75,066 | 55,932,051 |
| 2024-11-27 | 7.42 | 7.45 | 7.11 | 7.3 | -2.41% | 70,911 | 51,233,948 |
| 2024-11-26 | 7.44 | 7.77 | 7.43 | 7.48 | +0.67% | 86,142 | 65,232,248 |
| 2024-11-25 | 7.2 | 7.5 | 7.15 | 7.43 | +3.19% | 51,706 | 37,745,557 |
| 2024-11-22 | 7.54 | 7.58 | 7.17 | 7.2 | -4.26% | 58,755 | 43,544,307 |
| 2024-11-21 | 7.39 | 7.76 | 7.31 | 7.52 | +1.48% | 81,711 | 61,201,660 |
| 2024-11-20 | 7.16 | 7.56 | 7.08 | 7.41 | +3.78% | 85,484 | 62,945,505 |
| 2024-11-19 | 6.99 | 7.14 | 6.92 | 7.14 | +2.59% | 63,225 | 44,471,907 |
| 2024-11-18 | 7.22 | 7.32 | 6.93 | 6.96 | -3.33% | 74,497 | 52,695,682 |
| 2024-11-15 | 7.28 | 7.39 | 7.16 | 7.2 | -1.64% | 61,962 | 45,290,660 |
| 2024-11-14 | 7.52 | 7.54 | 7.25 | 7.32 | -2.66% | 49,948 | 36,972,006 |
| 2024-11-13 | 7.59 | 7.65 | 7.39 | 7.52 | -0.92% | 58,080 | 43,586,249 |
| 2024-11-12 | 7.66 | 7.86 | 7.52 | 7.59 | -0.52% | 106,291 | 81,831,786 |
| 2024-11-11 | 7.59 | 7.75 | 7.45 | 7.63 | -0.39% | 152,243 | 115,608,476 |
| 2024-11-08 | 7.48 | 7.89 | 7.31 | 7.66 | +2.82% | 186,659 | 142,452,791 |
| 2024-11-07 | 7.27 | 7.46 | 7.21 | 7.45 | +4.2% | 110,428 | 81,189,791 |
| 2024-11-06 | 7.16 | 7.2 | 7.07 | 7.15 | -0.28% | 57,310 | 40,985,989 |
| 2024-11-05 | 7.1 | 7.19 | 7.09 | 7.17 | +0.7% | 66,044 | 47,093,842 |
| 2024-11-04 | 7.07 | 7.13 | 6.97 | 7.12 | +0.71% | 43,973 | 31,130,071 |
| 2024-11-01 | 7.16 | 7.25 | 7.02 | 7.07 | -2.08% | 77,573 | 55,085,445 |
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：