股票概览
7.47
+0.13%
+0.01
7.43
开盘价
7.6
最高价
7.31
最低价
46,395
成交量
数据更新至: 2024-11-29
技术指标
7.47
MA5 (5日均线)
7.49
MA10 (10日均线)
7.55
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 | 7.43 | 7.6 | 7.31 | 7.47 | +0.13% | 46,395 | 34,747,718 |
| 2024-11-28 | 7.58 | 7.62 | 7.38 | 7.46 | -1.58% | 49,627 | 37,355,622 |
| 2024-11-27 | 7.3 | 7.58 | 7.01 | 7.58 | +3.27% | 55,064 | 40,031,267 |
| 2024-11-26 | 7.49 | 7.58 | 7.28 | 7.34 | -2.13% | 33,013 | 24,340,483 |
| 2024-11-25 | 7.2 | 7.51 | 7.16 | 7.5 | +4.75% | 57,550 | 42,388,503 |
| 2024-11-22 | 7.57 | 7.6 | 7.14 | 7.16 | -5.42% | 56,519 | 41,647,444 |
| 2024-11-21 | 7.72 | 7.77 | 7.45 | 7.57 | -1.69% | 56,572 | 42,922,147 |
| 2024-11-20 | 7.62 | 7.78 | 7.53 | 7.7 | +1.18% | 70,676 | 54,267,314 |
| 2024-11-19 | 7.32 | 7.63 | 7.03 | 7.61 | +1.74% | 102,484 | 75,996,753 |
| 2024-11-18 | 7.98 | 8.68 | 7.38 | 7.48 | -5.79% | 182,754 | 147,812,235 |
| 2024-11-15 | 7.82 | 8.1 | 7.56 | 7.94 | +1.28% | 130,620 | 103,265,576 |
| 2024-11-14 | 7.73 | 8.3 | 7.52 | 7.84 | +1.42% | 96,453 | 75,170,808 |
| 2024-11-13 | 7.62 | 7.75 | 7.48 | 7.73 | +1.05% | 34,268 | 26,141,078 |
| 2024-11-12 | 7.71 | 7.78 | 7.56 | 7.65 | -0.78% | 43,349 | 33,393,402 |
| 2024-11-11 | 7.58 | 7.71 | 7.46 | 7.71 | +2.25% | 39,308 | 29,840,575 |
| 2024-11-08 | 7.78 | 7.8 | 7.5 | 7.54 | -1.69% | 43,927 | 33,435,019 |
| 2024-11-07 | 7.57 | 7.75 | 7.47 | 7.67 | +1.19% | 49,894 | 38,281,209 |
| 2024-11-06 | 7.34 | 7.69 | 7.28 | 7.58 | +3.41% | 66,251 | 49,824,678 |
| 2024-11-05 | 7.22 | 7.35 | 7.2 | 7.33 | +1.95% | 33,715 | 24,532,756 |
| 2024-11-04 | 7.11 | 7.28 | 7.05 | 7.19 | +1.13% | 35,540 | 25,472,145 |
| 2024-11-01 | 7.34 | 7.49 | 7.09 | 7.11 | -3.66% | 45,757 | 33,120,144 |
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：