股票概览
7.58
+1.74%
+0.13
7.42
开盘价
7.64
最高价
7.4
最低价
452,411
成交量
数据更新至: 2024-11-29
技术指标
7.42
MA5 (5日均线)
7.41
MA10 (10日均线)
7.44
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 | 7.42 | 7.64 | 7.4 | 7.58 | +1.74% | 452,411 | 341,637,883 |
| 2024-11-28 | 7.37 | 7.65 | 7.24 | 7.45 | +0.95% | 459,454 | 340,977,415 |
| 2024-11-27 | 7.26 | 7.39 | 7.03 | 7.38 | +0.54% | 346,818 | 249,188,016 |
| 2024-11-26 | 7.3 | 7.55 | 7.16 | 7.34 | -0.27% | 389,300 | 285,839,879 |
| 2024-11-25 | 7.25 | 7.36 | 7.03 | 7.36 | +1.8% | 302,249 | 217,150,010 |
| 2024-11-22 | 7.63 | 7.67 | 7.21 | 7.23 | -5.86% | 369,267 | 275,402,647 |
| 2024-11-21 | 7.58 | 7.78 | 7.5 | 7.68 | +0.92% | 358,025 | 274,092,349 |
| 2024-11-20 | 7.34 | 7.64 | 7.34 | 7.61 | +2.84% | 360,271 | 271,305,484 |
| 2024-11-19 | 7.08 | 7.47 | 7.08 | 7.4 | +4.52% | 361,856 | 263,710,914 |
| 2024-11-18 | 7.41 | 7.52 | 7 | 7.08 | -4.32% | 422,955 | 303,452,868 |
| 2024-11-15 | 7.6 | 7.88 | 7.37 | 7.4 | -5.13% | 604,023 | 459,621,778 |
| 2024-11-14 | 7.86 | 8.5 | 7.77 | 7.8 | +0.52% | 1,001,000 | 804,582,071 |
| 2024-11-13 | 7.4 | 7.76 | 7.36 | 7.76 | +3.74% | 554,743 | 421,148,669 |
| 2024-11-12 | 7.69 | 7.7 | 7.36 | 7.48 | -1.97% | 413,452 | 311,354,097 |
| 2024-11-11 | 7.45 | 7.65 | 7.42 | 7.63 | +2.28% | 383,671 | 289,758,556 |
| 2024-11-08 | 7.63 | 7.74 | 7.44 | 7.46 | -0.67% | 438,283 | 331,706,230 |
| 2024-11-07 | 7.29 | 7.57 | 7.18 | 7.51 | +3.02% | 476,840 | 353,919,582 |
| 2024-11-06 | 7.23 | 7.39 | 7.18 | 7.29 | +0.55% | 393,885 | 287,564,291 |
| 2024-11-05 | 7.02 | 7.26 | 7.01 | 7.25 | +2.98% | 345,092 | 247,138,734 |
| 2024-11-04 | 6.9 | 7.07 | 6.82 | 7.04 | +2.18% | 211,146 | 147,829,722 |
| 2024-11-01 | 7.36 | 7.4 | 6.86 | 6.89 | -6% | 430,452 | 304,148,633 |
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：