股票概览
7.58
+0.93%
+0.07
7.54
开盘价
7.65
最高价
7.42
最低价
41,241
成交量
数据更新至: 2024-11-29
技术指标
7.51
MA5 (5日均线)
7.41
MA10 (10日均线)
7.39
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 | 7.54 | 7.65 | 7.42 | 7.58 | +0.93% | 41,241 | 31,156,187 |
| 2024-11-28 | 7.38 | 7.6 | 7.36 | 7.51 | +1.08% | 44,558 | 33,524,593 |
| 2024-11-27 | 7.3 | 7.43 | 7.07 | 7.43 | +0.68% | 44,536 | 32,229,086 |
| 2024-11-26 | 7.58 | 7.58 | 7.35 | 7.38 | -3.4% | 57,640 | 42,841,165 |
| 2024-11-25 | 7.36 | 7.71 | 7.35 | 7.64 | +5.23% | 86,867 | 65,709,892 |
| 2024-11-22 | 7.5 | 7.6 | 7.23 | 7.26 | -3.84% | 41,509 | 30,867,609 |
| 2024-11-21 | 7.44 | 7.6 | 7.41 | 7.55 | +1.21% | 35,047 | 26,365,350 |
| 2024-11-20 | 7.28 | 7.48 | 7.23 | 7.46 | +2.47% | 35,148 | 26,002,329 |
| 2024-11-19 | 7.03 | 7.31 | 6.97 | 7.28 | +3.41% | 45,111 | 32,051,452 |
| 2024-11-18 | 7.23 | 7.41 | 6.99 | 7.04 | -2.76% | 50,531 | 36,038,247 |
| 2024-11-15 | 7.41 | 7.59 | 7.2 | 7.24 | -2.16% | 56,947 | 42,195,487 |
| 2024-11-14 | 7.55 | 7.76 | 7.38 | 7.4 | -2.12% | 64,082 | 48,645,759 |
| 2024-11-13 | 7.45 | 7.66 | 7.31 | 7.56 | +0.67% | 49,649 | 37,158,497 |
| 2024-11-12 | 7.5 | 7.73 | 7.45 | 7.51 | +0.27% | 61,259 | 46,436,368 |
| 2024-11-11 | 7.35 | 7.5 | 7.35 | 7.49 | +1.35% | 49,587 | 36,870,920 |
| 2024-11-08 | 7.52 | 7.62 | 7.37 | 7.39 | -1.34% | 60,876 | 45,558,802 |
| 2024-11-07 | 7.13 | 7.6 | 7.13 | 7.49 | +3.45% | 74,377 | 55,135,164 |
| 2024-11-06 | 7.22 | 7.34 | 7.16 | 7.24 | -0.14% | 48,433 | 35,160,515 |
| 2024-11-05 | 7.15 | 7.31 | 7.12 | 7.25 | +1.83% | 46,775 | 33,852,158 |
| 2024-11-04 | 6.85 | 7.12 | 6.84 | 7.12 | +3.94% | 46,941 | 32,970,308 |
| 2024-11-01 | 7.21 | 7.22 | 6.82 | 6.85 | -5.12% | 57,914 | 40,396,480 |
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：