股票概览
7.51
+2.6%
+0.19
7.28
开盘价
7.59
最高价
7.25
最低价
719,256
成交量
数据更新至: 2024-11-29
技术指标
7.32
MA5 (5日均线)
7.35
MA10 (10日均线)
7.73
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 | 7.59 | 7.25 | 7.51 | +2.6% | 719,256 | 535,933,099 |
| 2024-11-28 | 7.38 | 7.46 | 7.3 | 7.32 | -0.81% | 509,605 | 376,259,004 |
| 2024-11-27 | 7.15 | 7.38 | 6.99 | 7.38 | +2.64% | 606,640 | 434,661,817 |
| 2024-11-26 | 7.21 | 7.37 | 7.18 | 7.19 | -0.28% | 455,642 | 330,474,134 |
| 2024-11-25 | 7.37 | 7.41 | 7.07 | 7.21 | -1.9% | 651,782 | 468,482,176 |
| 2024-11-22 | 7.59 | 7.87 | 7.33 | 7.35 | -2.78% | 949,815 | 724,487,142 |
| 2024-11-21 | 7.42 | 7.65 | 7.4 | 7.56 | +1.2% | 687,988 | 518,824,202 |
| 2024-11-20 | 7.32 | 7.53 | 7.27 | 7.47 | +2.05% | 703,972 | 522,674,988 |
| 2024-11-19 | 7.24 | 7.34 | 7.09 | 7.32 | +2.09% | 639,845 | 461,823,750 |
| 2024-11-18 | 7.58 | 7.62 | 7.11 | 7.17 | -4.78% | 985,530 | 716,501,341 |
| 2024-11-15 | 7.7 | 7.94 | 7.52 | 7.53 | -4.32% | 964,551 | 745,811,836 |
| 2024-11-14 | 8.13 | 8.18 | 7.86 | 7.87 | -3.2% | 857,664 | 686,925,225 |
| 2024-11-13 | 8.27 | 8.29 | 7.99 | 8.13 | -1.81% | 1,058,818 | 858,534,599 |
| 2024-11-12 | 8.66 | 8.69 | 8.18 | 8.28 | -4.28% | 1,410,664 | 1,184,396,359 |
| 2024-11-11 | 8.35 | 8.79 | 8.27 | 8.65 | +3.22% | 1,861,870 | 1,591,873,401 |
| 2024-11-08 | 8.23 | 8.58 | 8.22 | 8.38 | +3.2% | 1,974,796 | 1,661,710,114 |
| 2024-11-07 | 7.93 | 8.16 | 7.86 | 8.12 | +1.25% | 1,209,540 | 974,109,395 |
| 2024-11-06 | 8.07 | 8.21 | 7.94 | 8.02 | -1.47% | 1,482,509 | 1,196,138,641 |
| 2024-11-05 | 7.99 | 8.32 | 7.92 | 8.14 | +2.01% | 1,611,738 | 1,308,110,292 |
| 2024-11-04 | 7.65 | 8.14 | 7.61 | 7.98 | +3.37% | 1,282,444 | 1,020,200,389 |
| 2024-11-01 | 8.28 | 8.29 | 7.68 | 7.72 | -9.5% | 2,480,401 | 1,964,663,541 |
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：