股票概览
7.29
-0.41%
-0.03
7.25
开盘价
7.36
最高价
7.18
最低价
32,560
成交量
数据更新至: 2024-11-29
技术指标
7.29
MA5 (5日均线)
7.27
MA10 (10日均线)
7.38
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 | 7.25 | 7.36 | 7.18 | 7.29 | -0.41% | 32,560 | 23,710,967 |
| 2024-11-28 | 7.34 | 7.41 | 7.29 | 7.32 | -0.41% | 39,977 | 29,341,858 |
| 2024-11-27 | 7.42 | 7.42 | 6.97 | 7.35 | +2.8% | 54,157 | 38,882,274 |
| 2024-11-26 | 7.27 | 7.39 | 7.14 | 7.15 | -2.46% | 34,409 | 24,955,044 |
| 2024-11-25 | 7.17 | 7.33 | 7.07 | 7.33 | +3.82% | 52,424 | 37,605,873 |
| 2024-11-22 | 7.49 | 7.5 | 7.03 | 7.06 | -4.59% | 51,937 | 37,580,872 |
| 2024-11-21 | 7.46 | 7.61 | 7.38 | 7.4 | -0.8% | 51,780 | 38,818,481 |
| 2024-11-20 | 7.23 | 7.5 | 7.14 | 7.46 | +3.32% | 44,595 | 32,782,472 |
| 2024-11-19 | 7.12 | 7.22 | 6.89 | 7.22 | +1.98% | 47,644 | 33,545,576 |
| 2024-11-18 | 7.38 | 7.49 | 7.01 | 7.08 | -4.19% | 56,035 | 40,073,243 |
| 2024-11-15 | 7.57 | 7.7 | 7.32 | 7.39 | -2.76% | 48,389 | 36,392,152 |
| 2024-11-14 | 7.85 | 7.93 | 7.59 | 7.6 | -4.04% | 66,058 | 51,058,219 |
| 2024-11-13 | 7.75 | 8.05 | 7.5 | 7.92 | +2.19% | 85,212 | 66,644,964 |
| 2024-11-12 | 7.67 | 7.91 | 7.54 | 7.75 | +1.04% | 84,367 | 65,304,023 |
| 2024-11-11 | 7.38 | 7.68 | 7.35 | 7.67 | +4.78% | 71,203 | 53,427,052 |
| 2024-11-08 | 7.4 | 7.48 | 7.29 | 7.32 | -0.81% | 59,208 | 43,546,385 |
| 2024-11-07 | 7.25 | 7.42 | 7.16 | 7.38 | +1.79% | 56,699 | 41,569,576 |
| 2024-11-06 | 7.39 | 7.42 | 7.2 | 7.25 | -2.29% | 71,701 | 52,271,108 |
| 2024-11-05 | 7.26 | 7.42 | 7.21 | 7.42 | +2.2% | 57,666 | 42,209,531 |
| 2024-11-04 | 7.18 | 7.45 | 7 | 7.26 | -0.82% | 71,875 | 51,962,933 |
| 2024-11-01 | 7.98 | 7.98 | 7.3 | 7.32 | -8.27% | 103,362 | 77,552,880 |
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：