股票概览
7.5
+1.63%
+0.12
7.34
开盘价
7.54
最高价
7.27
最低价
203,160
成交量
数据更新至: 2024-11-29
技术指标
7.30
MA5 (5日均线)
7.31
MA10 (10日均线)
7.62
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 | 7.34 | 7.54 | 7.27 | 7.5 | +1.63% | 203,160 | 151,103,385 |
| 2024-11-28 | 7.28 | 7.54 | 7.28 | 7.38 | +0.54% | 208,376 | 154,692,009 |
| 2024-11-27 | 7.15 | 7.44 | 7 | 7.34 | +3.09% | 166,083 | 119,270,870 |
| 2024-11-26 | 7.2 | 7.47 | 7.09 | 7.12 | -0.84% | 168,948 | 123,049,752 |
| 2024-11-25 | 7.04 | 7.19 | 6.99 | 7.18 | +1.99% | 145,043 | 102,983,585 |
| 2024-11-22 | 7.41 | 7.46 | 7.04 | 7.04 | -5.76% | 230,545 | 167,201,677 |
| 2024-11-21 | 7.57 | 7.75 | 7.37 | 7.47 | -0.13% | 206,439 | 155,317,899 |
| 2024-11-20 | 7.4 | 7.54 | 7.27 | 7.48 | +1.08% | 221,933 | 164,348,049 |
| 2024-11-19 | 7.21 | 7.4 | 7.13 | 7.4 | +3.35% | 161,062 | 117,236,033 |
| 2024-11-18 | 7.35 | 7.44 | 7.13 | 7.16 | -2.72% | 215,037 | 155,836,395 |
| 2024-11-15 | 7.75 | 7.84 | 7.36 | 7.36 | -5.4% | 268,556 | 204,012,167 |
| 2024-11-14 | 8.14 | 8.22 | 7.77 | 7.78 | -3.95% | 243,909 | 194,349,627 |
| 2024-11-13 | 8 | 8.19 | 7.89 | 8.1 | 0% | 265,094 | 213,313,248 |
| 2024-11-12 | 8.25 | 8.38 | 8 | 8.1 | -1.58% | 350,350 | 287,950,052 |
| 2024-11-11 | 8 | 8.23 | 7.97 | 8.23 | +2.24% | 410,939 | 334,683,224 |
| 2024-11-08 | 8.06 | 8.2 | 7.99 | 8.05 | +0.88% | 311,569 | 251,746,011 |
| 2024-11-07 | 7.7 | 7.99 | 7.68 | 7.98 | +0.38% | 270,695 | 212,915,069 |
| 2024-11-06 | 7.98 | 8.22 | 7.92 | 7.95 | -0.38% | 320,181 | 258,246,811 |
| 2024-11-05 | 7.79 | 8 | 7.71 | 7.98 | +2.57% | 250,277 | 198,155,158 |
| 2024-11-04 | 7.65 | 7.95 | 7.61 | 7.78 | +0.91% | 167,137 | 129,879,624 |
| 2024-11-01 | 8.04 | 8.11 | 7.7 | 7.71 | -5.86% | 392,549 | 309,354,170 |
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：