股票概览
7.57
+1.75%
+0.13
7.47
开盘价
7.81
最高价
7.44
最低价
789,975
成交量
数据更新至: 2024-11-29
技术指标
7.38
MA5 (5日均线)
7.39
MA10 (10日均线)
7.27
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 | 7.47 | 7.81 | 7.44 | 7.57 | +1.75% | 789,975 | 604,604,222 |
| 2024-11-28 | 7.4 | 7.45 | 7.32 | 7.44 | +0.4% | 377,114 | 279,551,816 |
| 2024-11-27 | 7.24 | 7.41 | 7.17 | 7.41 | +2.21% | 528,845 | 386,765,720 |
| 2024-11-26 | 7.21 | 7.27 | 7.17 | 7.25 | 0% | 274,032 | 197,996,830 |
| 2024-11-25 | 7.2 | 7.29 | 7.16 | 7.25 | +0.97% | 479,974 | 347,546,474 |
| 2024-11-22 | 7.42 | 7.46 | 7.18 | 7.18 | -3.23% | 523,181 | 381,051,858 |
| 2024-11-21 | 7.46 | 7.5 | 7.36 | 7.42 | -0.54% | 381,774 | 282,775,713 |
| 2024-11-20 | 7.48 | 7.57 | 7.42 | 7.46 | -0.8% | 520,343 | 388,728,223 |
| 2024-11-19 | 7.44 | 7.67 | 7.32 | 7.52 | +1.08% | 960,834 | 721,885,499 |
| 2024-11-18 | 7.2 | 7.72 | 7.2 | 7.44 | +5.08% | 1,503,576 | 1,124,820,549 |
| 2024-11-15 | 7.08 | 7.19 | 7.04 | 7.08 | 0% | 427,917 | 304,546,401 |
| 2024-11-14 | 7.14 | 7.18 | 7.07 | 7.08 | -0.7% | 397,063 | 283,000,041 |
| 2024-11-13 | 7.07 | 7.18 | 7.07 | 7.13 | +0.71% | 343,836 | 245,184,296 |
| 2024-11-12 | 7.1 | 7.21 | 7.07 | 7.08 | -0.56% | 435,171 | 310,357,500 |
| 2024-11-11 | 7.14 | 7.14 | 7.04 | 7.12 | -0.42% | 406,068 | 287,575,868 |
| 2024-11-08 | 7.3 | 7.38 | 7.14 | 7.15 | -1.79% | 524,098 | 378,410,859 |
| 2024-11-07 | 7.13 | 7.29 | 7.11 | 7.28 | +2.25% | 578,348 | 415,569,855 |
| 2024-11-06 | 7.18 | 7.23 | 7.1 | 7.12 | -1.11% | 456,176 | 326,814,026 |
| 2024-11-05 | 7.14 | 7.21 | 7.12 | 7.2 | +0.7% | 461,421 | 330,897,021 |
| 2024-11-04 | 7.16 | 7.17 | 7.07 | 7.15 | 0% | 501,383 | 356,560,006 |
| 2024-11-01 | 7.1 | 7.2 | 7.07 | 7.15 | +1.13% | 570,497 | 407,847,830 |
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：