股票概览
7.24
+1.54%
+0.11
7.12
开盘价
7.27
最高价
7.1
最低价
27,589
成交量
数据更新至: 2024-11-29
技术指标
7.15
MA5 (5日均线)
7.17
MA10 (10日均线)
7.34
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 | 7.12 | 7.27 | 7.1 | 7.24 | +1.54% | 27,589 | 19,835,355 |
| 2024-11-28 | 7.12 | 7.27 | 7.1 | 7.13 | 0% | 25,384 | 18,210,978 |
| 2024-11-27 | 7.08 | 7.14 | 6.84 | 7.13 | +0.42% | 26,669 | 18,605,588 |
| 2024-11-26 | 7.15 | 7.19 | 7.09 | 7.1 | -0.84% | 18,175 | 12,972,237 |
| 2024-11-25 | 7.02 | 7.17 | 6.89 | 7.16 | +1.85% | 26,670 | 18,724,308 |
| 2024-11-22 | 7.24 | 7.32 | 7 | 7.03 | -2.5% | 43,604 | 31,480,725 |
| 2024-11-21 | 7.32 | 7.4 | 7.15 | 7.21 | -1.5% | 43,252 | 31,501,085 |
| 2024-11-20 | 7.28 | 7.42 | 7.22 | 7.32 | +0.97% | 42,881 | 31,398,217 |
| 2024-11-19 | 7.11 | 7.26 | 7.06 | 7.25 | +1.68% | 39,510 | 28,230,742 |
| 2024-11-18 | 7.62 | 7.67 | 7.1 | 7.13 | -6.55% | 72,984 | 53,355,637 |
| 2024-11-15 | 7.91 | 8.14 | 7.55 | 7.63 | -2.55% | 73,411 | 57,686,787 |
| 2024-11-14 | 7.8 | 8.29 | 7.71 | 7.83 | -0.25% | 76,429 | 61,139,281 |
| 2024-11-13 | 7.6 | 7.94 | 7.47 | 7.85 | +2.88% | 60,226 | 46,555,864 |
| 2024-11-12 | 7.81 | 7.87 | 7.55 | 7.63 | -2.93% | 60,487 | 46,504,943 |
| 2024-11-11 | 7.71 | 7.92 | 7.66 | 7.86 | +3.01% | 76,887 | 59,974,346 |
| 2024-11-08 | 7.4 | 7.76 | 7.28 | 7.63 | +3.67% | 87,595 | 65,621,003 |
| 2024-11-07 | 7.09 | 7.4 | 7.07 | 7.36 | +2.51% | 58,198 | 42,260,039 |
| 2024-11-06 | 7.1 | 7.28 | 7.1 | 7.18 | +0.56% | 50,588 | 36,287,456 |
| 2024-11-05 | 6.97 | 7.16 | 6.97 | 7.14 | +2.29% | 45,785 | 32,579,503 |
| 2024-11-04 | 6.8 | 7.03 | 6.77 | 6.98 | +3.41% | 38,749 | 26,904,021 |
| 2024-11-01 | 7.09 | 7.14 | 6.71 | 6.75 | -5.2% | 68,566 | 47,234,299 |
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：