股票概览
7.27
+0.55%
+0.04
7.23
开盘价
7.3
最高价
7.07
最低价
83,711
成交量
数据更新至: 2024-11-29
技术指标
7.25
MA5 (5日均线)
7.22
MA10 (10日均线)
7.50
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 | 7.23 | 7.3 | 7.07 | 7.27 | +0.55% | 83,711 | 60,337,714 |
| 2024-11-28 | 7.17 | 7.44 | 7.12 | 7.23 | +0.84% | 82,072 | 59,413,265 |
| 2024-11-27 | 7.13 | 7.24 | 6.93 | 7.17 | +0.56% | 59,987 | 42,405,227 |
| 2024-11-26 | 7.33 | 7.45 | 7.11 | 7.13 | -4.3% | 81,848 | 59,505,724 |
| 2024-11-25 | 7.24 | 7.65 | 7.06 | 7.45 | +3.04% | 126,476 | 92,606,672 |
| 2024-11-22 | 7.28 | 7.53 | 7.14 | 7.23 | -0.28% | 135,485 | 99,543,638 |
| 2024-11-21 | 7.22 | 7.33 | 7.14 | 7.25 | +0.28% | 81,871 | 59,125,401 |
| 2024-11-20 | 7.25 | 7.34 | 7.16 | 7.23 | +0.7% | 91,813 | 66,535,843 |
| 2024-11-19 | 7.12 | 7.19 | 6.88 | 7.18 | +1.27% | 92,492 | 64,970,407 |
| 2024-11-18 | 7.43 | 7.5 | 6.96 | 7.09 | -3.54% | 101,229 | 71,830,019 |
| 2024-11-15 | 7.56 | 7.69 | 7.28 | 7.35 | -3.29% | 128,958 | 96,296,607 |
| 2024-11-14 | 7.97 | 8.13 | 7.57 | 7.6 | -5% | 142,463 | 112,242,375 |
| 2024-11-13 | 7.91 | 8.09 | 7.75 | 8 | +0.25% | 124,120 | 98,437,209 |
| 2024-11-12 | 8.16 | 8.41 | 7.91 | 7.98 | -3.04% | 213,027 | 173,189,706 |
| 2024-11-11 | 7.75 | 8.41 | 7.75 | 8.23 | -5.18% | 313,498 | 256,371,303 |
| 2024-11-08 | 7.9 | 8.9 | 7.55 | 8.68 | +10.43% | 374,096 | 306,065,760 |
| 2024-11-07 | 7.6 | 8.1 | 7.5 | 7.86 | +3.56% | 234,008 | 183,191,179 |
| 2024-11-06 | 7.35 | 7.6 | 7.3 | 7.59 | +3.13% | 240,278 | 179,263,368 |
| 2024-11-05 | 7.07 | 7.41 | 7.01 | 7.36 | +4.1% | 206,211 | 149,270,167 |
| 2024-11-04 | 7.18 | 7.25 | 6.95 | 7.07 | -3.02% | 174,791 | 123,469,964 |
| 2024-11-01 | 7.67 | 7.71 | 7.1 | 7.29 | -5.57% | 256,479 | 188,573,362 |
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：