股票概览
7.36
+0.82%
+0.06
7.28
开盘价
7.45
最高价
7.23
最低价
781,959
成交量
数据更新至: 2024-11-29
技术指标
7.30
MA5 (5日均线)
7.27
MA10 (10日均线)
7.30
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 | 7.28 | 7.45 | 7.23 | 7.36 | +0.82% | 781,959 | 574,497,314 |
| 2024-11-28 | 7.23 | 7.44 | 7.19 | 7.3 | +0.69% | 776,964 | 568,141,673 |
| 2024-11-27 | 7.16 | 7.26 | 6.99 | 7.25 | +0.28% | 653,157 | 465,064,884 |
| 2024-11-26 | 7.23 | 7.46 | 7.18 | 7.23 | -1.77% | 788,194 | 575,575,062 |
| 2024-11-25 | 7.05 | 7.5 | 6.9 | 7.36 | +5.14% | 1,077,866 | 776,382,386 |
| 2024-11-22 | 7.42 | 7.45 | 7 | 7 | -5.79% | 789,340 | 569,326,731 |
| 2024-11-21 | 7.34 | 7.6 | 7.3 | 7.43 | +0.41% | 939,734 | 700,536,512 |
| 2024-11-20 | 7.12 | 7.54 | 7.08 | 7.4 | +3.21% | 1,039,786 | 761,650,277 |
| 2024-11-19 | 7.2 | 7.27 | 6.93 | 7.17 | -0.69% | 916,243 | 650,166,131 |
| 2024-11-18 | 7.3 | 7.48 | 7.06 | 7.22 | -0.28% | 1,235,421 | 896,313,702 |
| 2024-11-15 | 7.5 | 7.6 | 7.21 | 7.24 | -5.24% | 1,403,222 | 1,038,706,332 |
| 2024-11-14 | 8.3 | 8.37 | 7.57 | 7.64 | -8.83% | 2,340,989 | 1,837,113,616 |
| 2024-11-13 | 9.17 | 9.17 | 8.34 | 8.38 | +0.48% | 3,395,603 | 2,970,987,105 |
| 2024-11-12 | 8.34 | 8.34 | 8.34 | 8.34 | +10.03% | 196,845 | 164,169,030 |
| 2024-11-11 | 7.58 | 7.58 | 7.58 | 7.58 | +10.01% | 328,283 | 248,838,340 |
| 2024-11-08 | 7.09 | 7.11 | 6.86 | 6.89 | -1.57% | 629,307 | 438,341,149 |
| 2024-11-07 | 6.83 | 7.01 | 6.74 | 7 | +0.72% | 898,949 | 620,184,148 |
| 2024-11-06 | 6.76 | 7.19 | 6.63 | 6.95 | +3.73% | 1,241,218 | 856,227,030 |
| 2024-11-05 | 6.55 | 6.73 | 6.47 | 6.7 | +2.45% | 489,223 | 325,519,523 |
| 2024-11-04 | 6.33 | 6.57 | 6.3 | 6.54 | +3.97% | 480,810 | 311,962,147 |
| 2024-11-01 | 6.5 | 6.51 | 6.24 | 6.29 | -4.41% | 564,164 | 358,184,542 |
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：