股票概览
7.45
+1.92%
+0.14
7.3
开盘价
7.46
最高价
7.28
最低价
358,225
成交量
数据更新至: 2024-11-29
技术指标
7.34
MA5 (5日均线)
7.39
MA10 (10日均线)
7.56
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 | 7.3 | 7.46 | 7.28 | 7.45 | +1.92% | 358,225 | 264,642,479 |
| 2024-11-28 | 7.31 | 7.44 | 7.28 | 7.31 | -0.41% | 244,161 | 179,106,920 |
| 2024-11-27 | 7.23 | 7.35 | 7.18 | 7.34 | +1.38% | 291,826 | 212,452,287 |
| 2024-11-26 | 7.36 | 7.36 | 7.2 | 7.24 | -1.5% | 228,174 | 165,667,653 |
| 2024-11-25 | 7.23 | 7.45 | 7.21 | 7.35 | +1.38% | 414,580 | 304,240,805 |
| 2024-11-22 | 7.44 | 7.46 | 7.25 | 7.25 | -2.42% | 379,413 | 279,081,611 |
| 2024-11-21 | 7.47 | 7.54 | 7.37 | 7.43 | -0.93% | 312,987 | 232,645,377 |
| 2024-11-20 | 7.51 | 7.53 | 7.43 | 7.5 | -0.4% | 302,022 | 225,857,835 |
| 2024-11-19 | 7.48 | 7.53 | 7.33 | 7.53 | +0.67% | 327,668 | 243,582,536 |
| 2024-11-18 | 7.55 | 7.68 | 7.45 | 7.48 | -0.13% | 400,925 | 302,833,812 |
| 2024-11-15 | 7.62 | 7.7 | 7.48 | 7.49 | -1.58% | 350,744 | 266,337,589 |
| 2024-11-14 | 7.75 | 7.8 | 7.6 | 7.61 | -1.93% | 388,333 | 298,558,561 |
| 2024-11-13 | 7.7 | 7.93 | 7.66 | 7.76 | +0.52% | 481,424 | 375,957,255 |
| 2024-11-12 | 7.87 | 7.88 | 7.69 | 7.72 | -1.91% | 528,181 | 410,359,621 |
| 2024-11-11 | 7.85 | 7.88 | 7.66 | 7.87 | +0.13% | 673,410 | 522,808,454 |
| 2024-11-08 | 8.09 | 8.15 | 7.81 | 7.86 | -2.6% | 882,758 | 696,703,566 |
| 2024-11-07 | 7.73 | 8.1 | 7.63 | 8.07 | +4.13% | 1,268,037 | 1,009,527,561 |
| 2024-11-06 | 7.7 | 7.93 | 7.52 | 7.75 | +1.31% | 1,108,559 | 853,160,380 |
| 2024-11-05 | 7.51 | 7.65 | 7.47 | 7.65 | +2.82% | 851,328 | 645,720,034 |
| 2024-11-04 | 7.38 | 7.45 | 7.25 | 7.44 | +0.81% | 482,145 | 355,241,740 |
| 2024-11-01 | 7.66 | 7.69 | 7.32 | 7.38 | -3.53% | 885,821 | 660,693,184 |
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：