股票概览
7.66
+0.92%
+0.07
7.52
开盘价
7.71
最高价
7.4
最低价
227,749
成交量
数据更新至: 2024-11-29
技术指标
7.69
MA5 (5日均线)
7.66
MA10 (10日均线)
7.81
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 | 7.52 | 7.71 | 7.4 | 7.66 | +0.92% | 227,749 | 172,418,617 |
| 2024-11-28 | 7.68 | 7.78 | 7.57 | 7.59 | -1.43% | 165,282 | 127,034,022 |
| 2024-11-27 | 7.61 | 7.7 | 7.37 | 7.7 | 0% | 195,487 | 147,081,640 |
| 2024-11-26 | 7.8 | 7.86 | 7.59 | 7.7 | -1.53% | 168,263 | 129,765,788 |
| 2024-11-25 | 7.55 | 7.97 | 7.43 | 7.82 | +2.62% | 231,995 | 178,538,856 |
| 2024-11-22 | 7.87 | 8.09 | 7.61 | 7.62 | -3.79% | 315,026 | 248,466,633 |
| 2024-11-21 | 7.78 | 7.98 | 7.69 | 7.92 | +1.02% | 254,384 | 199,459,571 |
| 2024-11-20 | 7.51 | 7.89 | 7.46 | 7.84 | +4.26% | 217,554 | 168,321,748 |
| 2024-11-19 | 7.25 | 7.52 | 7.23 | 7.52 | +3.72% | 200,586 | 148,273,892 |
| 2024-11-18 | 7.68 | 7.76 | 7.18 | 7.25 | -5.35% | 237,582 | 175,056,819 |
| 2024-11-15 | 7.76 | 7.99 | 7.65 | 7.66 | -1.79% | 216,179 | 169,226,984 |
| 2024-11-14 | 8.16 | 8.17 | 7.8 | 7.8 | -4.65% | 239,122 | 190,671,482 |
| 2024-11-13 | 7.98 | 8.38 | 7.91 | 8.18 | +1.87% | 315,961 | 256,490,023 |
| 2024-11-12 | 8.38 | 8.38 | 7.94 | 8.03 | -3.72% | 381,693 | 310,836,389 |
| 2024-11-11 | 8 | 8.34 | 7.96 | 8.34 | +4.12% | 409,111 | 335,305,985 |
| 2024-11-08 | 7.99 | 8.14 | 7.92 | 8.01 | +0.63% | 376,351 | 302,144,246 |
| 2024-11-07 | 7.83 | 7.98 | 7.71 | 7.96 | +1.02% | 315,160 | 248,495,803 |
| 2024-11-06 | 7.97 | 8.1 | 7.83 | 7.88 | -1.25% | 371,768 | 296,308,191 |
| 2024-11-05 | 7.87 | 8.07 | 7.74 | 7.98 | +1.92% | 372,420 | 295,112,876 |
| 2024-11-04 | 7.54 | 7.98 | 7.54 | 7.83 | +3.03% | 294,432 | 230,614,508 |
| 2024-11-01 | 8.03 | 8.03 | 7.58 | 7.6 | -6.17% | 422,041 | 327,715,927 |
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：