股票概览
7.15
+0.28%
+0.02
7.12
开盘价
7.19
最高价
7.08
最低价
110,140
成交量
数据更新至: 2024-11-29
技术指标
7.14
MA5 (5日均线)
7.20
MA10 (10日均线)
7.29
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 | 7.12 | 7.19 | 7.08 | 7.15 | +0.28% | 110,140 | 78,755,894 |
| 2024-11-28 | 7.15 | 7.18 | 7.11 | 7.13 | -0.56% | 94,197 | 67,280,755 |
| 2024-11-27 | 7.09 | 7.17 | 6.95 | 7.17 | +0.99% | 131,419 | 92,750,528 |
| 2024-11-26 | 7.17 | 7.17 | 7.07 | 7.1 | -0.98% | 97,675 | 69,496,844 |
| 2024-11-25 | 7.15 | 7.21 | 7.09 | 7.17 | +0.56% | 121,143 | 86,634,948 |
| 2024-11-22 | 7.32 | 7.35 | 7.12 | 7.13 | -2.46% | 164,066 | 118,660,640 |
| 2024-11-21 | 7.3 | 7.34 | 7.27 | 7.31 | 0% | 86,090 | 62,832,312 |
| 2024-11-20 | 7.25 | 7.32 | 7.2 | 7.31 | +0.55% | 164,713 | 119,741,457 |
| 2024-11-19 | 7.29 | 7.29 | 7.18 | 7.27 | -0.14% | 152,281 | 110,103,190 |
| 2024-11-18 | 7.2 | 7.37 | 7.19 | 7.28 | +0.97% | 212,973 | 155,431,701 |
| 2024-11-15 | 7.3 | 7.35 | 7.2 | 7.21 | -1.5% | 176,165 | 128,103,245 |
| 2024-11-14 | 7.51 | 7.55 | 7.31 | 7.32 | -2.27% | 226,931 | 168,255,725 |
| 2024-11-13 | 7.48 | 7.56 | 7.42 | 7.49 | 0% | 222,496 | 166,532,949 |
| 2024-11-12 | 7.47 | 7.54 | 7.42 | 7.49 | +0.27% | 269,258 | 201,310,720 |
| 2024-11-11 | 7.39 | 7.52 | 7.36 | 7.47 | +0.81% | 199,813 | 148,361,526 |
| 2024-11-08 | 7.6 | 7.62 | 7.38 | 7.41 | -0.94% | 238,949 | 178,171,411 |
| 2024-11-07 | 7.3 | 7.48 | 7.27 | 7.48 | +2.05% | 267,399 | 198,469,268 |
| 2024-11-06 | 7.36 | 7.38 | 7.3 | 7.33 | -0.41% | 163,861 | 120,271,503 |
| 2024-11-05 | 7.27 | 7.36 | 7.24 | 7.36 | +1.1% | 210,941 | 154,361,962 |
| 2024-11-04 | 7.27 | 7.29 | 7.22 | 7.28 | +0.28% | 126,669 | 91,976,373 |
| 2024-11-01 | 7.32 | 7.33 | 7.23 | 7.26 | -0.95% | 160,488 | 116,661,061 |
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：