股票概览
7.74
-0.13%
-0.01
7.78
开盘价
7.79
最高价
7.55
最低价
51,619
成交量
数据更新至: 2024-11-29
技术指标
7.63
MA5 (5日均线)
7.53
MA10 (10日均线)
7.74
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 | 7.78 | 7.79 | 7.55 | 7.74 | -0.13% | 51,619 | 39,714,019 |
| 2024-11-28 | 7.85 | 7.95 | 7.67 | 7.75 | -1.02% | 59,200 | 45,913,452 |
| 2024-11-27 | 7.38 | 8.04 | 7.16 | 7.83 | +6.68% | 110,357 | 84,620,909 |
| 2024-11-26 | 7.48 | 7.58 | 7.34 | 7.34 | -1.74% | 28,796 | 21,376,554 |
| 2024-11-25 | 7.23 | 7.53 | 7.07 | 7.47 | +3.32% | 41,168 | 30,243,721 |
| 2024-11-22 | 7.59 | 7.64 | 7.16 | 7.23 | -4.87% | 50,758 | 37,508,209 |
| 2024-11-21 | 7.7 | 7.85 | 7.49 | 7.6 | -1.68% | 47,007 | 35,870,686 |
| 2024-11-20 | 7.38 | 7.94 | 7.32 | 7.73 | +5.17% | 82,860 | 63,523,298 |
| 2024-11-19 | 7.29 | 7.42 | 7.1 | 7.35 | +0.68% | 47,104 | 34,177,320 |
| 2024-11-18 | 7.4 | 7.56 | 7 | 7.3 | -1.22% | 70,110 | 50,841,031 |
| 2024-11-15 | 7.71 | 7.78 | 7.34 | 7.39 | -4.15% | 57,034 | 43,178,508 |
| 2024-11-14 | 7.94 | 7.99 | 7.66 | 7.71 | -2.77% | 53,468 | 41,532,294 |
| 2024-11-13 | 8.15 | 8.25 | 7.78 | 7.93 | -2.7% | 78,783 | 62,455,551 |
| 2024-11-12 | 8.35 | 8.55 | 8 | 8.15 | -1.93% | 88,668 | 73,928,340 |
| 2024-11-11 | 8.1 | 8.31 | 7.95 | 8.31 | +2.21% | 109,728 | 89,688,704 |
| 2024-11-08 | 8.3 | 8.42 | 8.01 | 8.13 | -2.05% | 112,793 | 92,141,561 |
| 2024-11-07 | 8.22 | 8.4 | 7.87 | 8.3 | +2.22% | 107,906 | 88,001,493 |
| 2024-11-06 | 7.88 | 8.38 | 7.85 | 8.12 | +3.18% | 136,408 | 110,811,264 |
| 2024-11-05 | 7.49 | 8.13 | 7.4 | 7.87 | +4.79% | 122,034 | 94,890,114 |
| 2024-11-04 | 7.64 | 7.64 | 7.39 | 7.51 | -1.7% | 53,657 | 40,154,464 |
| 2024-11-01 | 7.9 | 7.93 | 7.39 | 7.64 | -3.66% | 98,592 | 75,037,220 |
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：