股票概览
7.65
+2.14%
+0.16
7.45
开盘价
7.68
最高价
7.39
最低价
330,057
成交量
数据更新至: 2024-11-29
技术指标
7.49
MA5 (5日均线)
7.39
MA10 (10日均线)
7.41
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 | 7.45 | 7.68 | 7.39 | 7.65 | +2.14% | 330,057 | 250,220,968 |
| 2024-11-28 | 7.44 | 7.58 | 7.41 | 7.49 | +0.27% | 298,887 | 224,849,216 |
| 2024-11-27 | 7.3 | 7.47 | 7.11 | 7.47 | +1.22% | 221,206 | 160,751,283 |
| 2024-11-26 | 7.51 | 7.59 | 7.35 | 7.38 | -1.34% | 231,148 | 172,432,771 |
| 2024-11-25 | 7.19 | 7.54 | 7.07 | 7.48 | +4.03% | 282,976 | 206,888,978 |
| 2024-11-22 | 7.59 | 7.64 | 7.18 | 7.19 | -5.64% | 343,452 | 255,327,181 |
| 2024-11-21 | 7.63 | 7.8 | 7.52 | 7.62 | -0.52% | 413,353 | 317,010,518 |
| 2024-11-20 | 7.04 | 7.68 | 7 | 7.66 | +8.35% | 496,729 | 368,650,803 |
| 2024-11-19 | 6.97 | 7.08 | 6.81 | 7.07 | +2.17% | 182,544 | 126,740,085 |
| 2024-11-18 | 7.1 | 7.16 | 6.82 | 6.92 | -2.12% | 198,553 | 138,083,690 |
| 2024-11-15 | 7.28 | 7.37 | 7.06 | 7.07 | -2.48% | 192,633 | 138,965,320 |
| 2024-11-14 | 7.51 | 7.56 | 7.24 | 7.25 | -4.23% | 209,993 | 155,023,291 |
| 2024-11-13 | 7.5 | 7.6 | 7.3 | 7.57 | -0.92% | 289,316 | 215,810,812 |
| 2024-11-12 | 7.71 | 7.82 | 7.53 | 7.64 | -1.04% | 313,836 | 241,658,471 |
| 2024-11-11 | 7.66 | 7.77 | 7.55 | 7.72 | +1.58% | 318,554 | 244,012,362 |
| 2024-11-08 | 7.78 | 7.86 | 7.54 | 7.6 | -2.19% | 422,621 | 323,617,460 |
| 2024-11-07 | 7.5 | 7.86 | 7.45 | 7.77 | +5.71% | 567,080 | 434,507,437 |
| 2024-11-06 | 7.24 | 7.51 | 7.21 | 7.35 | +1.1% | 349,299 | 257,579,044 |
| 2024-11-05 | 7.08 | 7.27 | 7.08 | 7.27 | +2.68% | 240,362 | 173,007,927 |
| 2024-11-04 | 6.79 | 7.1 | 6.78 | 7.08 | +3.66% | 186,404 | 130,610,984 |
| 2024-11-01 | 7.19 | 7.2 | 6.8 | 6.83 | -5.27% | 263,092 | 182,979,092 |
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：