股票概览
7.34
+2.09%
+0.15
7.19
开盘价
7.37
最高价
7.14
最低价
195,708
成交量
数据更新至: 2024-11-29
技术指标
7.29
MA5 (5日均线)
7.32
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 | 7.19 | 7.37 | 7.14 | 7.34 | +2.09% | 195,708 | 142,479,247 |
| 2024-11-28 | 7.27 | 7.34 | 7.18 | 7.19 | -1.37% | 142,904 | 103,890,072 |
| 2024-11-27 | 7.18 | 7.29 | 6.99 | 7.29 | +0.83% | 218,741 | 155,946,778 |
| 2024-11-26 | 7.34 | 7.5 | 7.19 | 7.23 | -2.56% | 216,515 | 157,882,369 |
| 2024-11-25 | 7.52 | 7.65 | 7.29 | 7.42 | -1.85% | 319,873 | 237,809,941 |
| 2024-11-22 | 7.38 | 7.8 | 7.19 | 7.56 | +2.44% | 534,106 | 402,083,735 |
| 2024-11-21 | 7.36 | 7.44 | 7.28 | 7.38 | +0.14% | 150,687 | 111,050,592 |
| 2024-11-20 | 7.27 | 7.41 | 7.23 | 7.37 | +1.24% | 190,063 | 139,280,092 |
| 2024-11-19 | 7.16 | 7.31 | 7.09 | 7.28 | +1.82% | 198,821 | 143,201,789 |
| 2024-11-18 | 7.31 | 7.39 | 7.1 | 7.15 | -2.85% | 225,552 | 162,710,365 |
| 2024-11-15 | 7.51 | 7.62 | 7.32 | 7.36 | -2.52% | 218,419 | 163,390,827 |
| 2024-11-14 | 7.91 | 7.91 | 7.54 | 7.55 | -4.55% | 265,125 | 203,450,364 |
| 2024-11-13 | 7.85 | 8.05 | 7.72 | 7.91 | +0.64% | 272,239 | 214,080,587 |
| 2024-11-12 | 8.04 | 8.1 | 7.78 | 7.86 | -2.36% | 346,623 | 275,367,061 |
| 2024-11-11 | 7.95 | 8.07 | 7.9 | 8.05 | +0.75% | 394,851 | 315,403,242 |
| 2024-11-08 | 8.26 | 8.34 | 7.95 | 7.99 | -3.27% | 656,271 | 532,753,308 |
| 2024-11-07 | 8.16 | 8.5 | 8.08 | 8.26 | +0.36% | 713,114 | 587,856,949 |
| 2024-11-06 | 8.3 | 8.78 | 8.11 | 8.23 | -2.95% | 1,082,787 | 902,375,036 |
| 2024-11-05 | 7.74 | 8.8 | 7.6 | 8.48 | +5.6% | 1,323,149 | 1,076,224,066 |
| 2024-11-04 | 8.3 | 8.45 | 7.49 | 8.03 | +4.56% | 1,491,992 | 1,183,409,441 |
| 2024-11-01 | 7.06 | 7.68 | 7.06 | 7.68 | +10.03% | 593,537 | 446,682,838 |
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：