股票概览
7.2
+0.7%
+0.05
7.16
开盘价
7.28
最高价
7.09
最低价
604,052
成交量
数据更新至: 2024-11-29
技术指标
7.26
MA5 (5日均线)
7.41
MA10 (10日均线)
7.65
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 | 7.16 | 7.28 | 7.09 | 7.2 | +0.7% | 604,052 | 433,641,228 |
| 2024-11-28 | 7.21 | 7.24 | 7.13 | 7.15 | -0.97% | 538,540 | 387,003,358 |
| 2024-11-27 | 7.29 | 7.29 | 7.06 | 7.22 | -1.23% | 967,620 | 692,917,916 |
| 2024-11-26 | 7.42 | 7.42 | 7.25 | 7.31 | -1.35% | 490,528 | 358,519,516 |
| 2024-11-25 | 7.39 | 7.46 | 7.28 | 7.41 | +0.14% | 595,540 | 439,034,414 |
| 2024-11-22 | 7.61 | 7.69 | 7.4 | 7.4 | -2.89% | 555,472 | 416,364,103 |
| 2024-11-21 | 7.71 | 7.71 | 7.55 | 7.62 | -0.78% | 405,135 | 308,737,867 |
| 2024-11-20 | 7.51 | 7.71 | 7.46 | 7.68 | +1.86% | 598,634 | 454,977,148 |
| 2024-11-19 | 7.61 | 7.61 | 7.35 | 7.54 | -0.4% | 799,592 | 594,301,273 |
| 2024-11-18 | 7.54 | 7.76 | 7.53 | 7.57 | +0.13% | 787,959 | 603,538,417 |
| 2024-11-15 | 7.73 | 7.76 | 7.53 | 7.56 | -1.95% | 814,889 | 622,327,479 |
| 2024-11-14 | 7.86 | 7.9 | 7.71 | 7.71 | -2.41% | 730,276 | 569,185,975 |
| 2024-11-13 | 7.83 | 7.93 | 7.79 | 7.9 | +0.25% | 474,060 | 372,598,197 |
| 2024-11-12 | 7.94 | 8.05 | 7.83 | 7.88 | -0.76% | 806,980 | 639,592,584 |
| 2024-11-11 | 7.81 | 7.94 | 7.71 | 7.94 | +0.89% | 757,836 | 592,596,143 |
| 2024-11-08 | 8.07 | 8.14 | 7.84 | 7.87 | -1.87% | 840,538 | 666,522,972 |
| 2024-11-07 | 7.87 | 8.05 | 7.81 | 8.02 | +1.65% | 617,642 | 491,401,140 |
| 2024-11-06 | 8 | 8.01 | 7.85 | 7.89 | -1.62% | 795,048 | 628,223,591 |
| 2024-11-05 | 8.06 | 8.07 | 7.93 | 8.02 | 0% | 708,697 | 566,322,786 |
| 2024-11-04 | 7.99 | 8.07 | 7.9 | 8.02 | +2.04% | 528,615 | 421,899,930 |
| 2024-11-01 | 7.7 | 8.07 | 7.7 | 7.86 | +2.75% | 909,946 | 722,469,731 |
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：