股票概览
7.59
+2.02%
+0.15
7.44
开盘价
7.72
最高价
7.39
最低价
383,027
成交量
数据更新至: 2024-11-29
技术指标
7.42
MA5 (5日均线)
7.46
MA10 (10日均线)
7.72
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 | 7.44 | 7.72 | 7.39 | 7.59 | +2.02% | 383,027 | 290,311,904 |
| 2024-11-28 | 7.49 | 7.54 | 7.43 | 7.44 | -0.93% | 221,221 | 165,336,022 |
| 2024-11-27 | 7.24 | 7.57 | 7.19 | 7.51 | +3.3% | 410,126 | 303,664,659 |
| 2024-11-26 | 7.24 | 7.38 | 7.22 | 7.27 | 0% | 240,915 | 176,040,395 |
| 2024-11-25 | 7.3 | 7.3 | 7.15 | 7.27 | +0.28% | 252,507 | 182,461,657 |
| 2024-11-22 | 7.57 | 7.69 | 7.22 | 7.25 | -4.48% | 383,608 | 286,573,206 |
| 2024-11-21 | 7.57 | 7.63 | 7.51 | 7.59 | +0.13% | 305,468 | 231,303,017 |
| 2024-11-20 | 7.55 | 7.63 | 7.49 | 7.58 | 0% | 318,515 | 240,881,407 |
| 2024-11-19 | 7.53 | 7.58 | 7.43 | 7.58 | +0.93% | 319,842 | 240,276,632 |
| 2024-11-18 | 7.56 | 7.66 | 7.42 | 7.51 | -0.79% | 335,186 | 252,446,565 |
| 2024-11-15 | 7.81 | 7.87 | 7.55 | 7.57 | -2.95% | 350,094 | 270,311,819 |
| 2024-11-14 | 8.01 | 8.08 | 7.78 | 7.8 | -2.62% | 323,832 | 256,139,985 |
| 2024-11-13 | 7.89 | 8.02 | 7.84 | 8.01 | +0.88% | 407,018 | 323,302,891 |
| 2024-11-12 | 8.14 | 8.17 | 7.86 | 7.94 | -2.22% | 494,369 | 397,151,710 |
| 2024-11-11 | 8.09 | 8.15 | 8 | 8.12 | -0.85% | 574,372 | 463,626,637 |
| 2024-11-08 | 8.55 | 8.62 | 8.16 | 8.19 | -3.08% | 992,020 | 821,145,035 |
| 2024-11-07 | 7.85 | 8.63 | 7.83 | 8.45 | +3.94% | 1,344,196 | 1,108,365,641 |
| 2024-11-06 | 7.99 | 8.56 | 7.82 | 8.13 | +2.52% | 1,189,109 | 971,370,010 |
| 2024-11-05 | 7.6 | 7.95 | 7.53 | 7.93 | +4.34% | 746,214 | 583,210,527 |
| 2024-11-04 | 7.5 | 7.6 | 7.41 | 7.6 | +2.43% | 386,894 | 291,240,160 |
| 2024-11-01 | 7.59 | 7.69 | 7.4 | 7.42 | -2.24% | 455,250 | 342,943,141 |
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：