股票概览
7.6
+1.47%
+0.11
7.49
开盘价
7.83
最高价
7.42
最低价
71,633
成交量
数据更新至: 2024-11-29
技术指标
7.38
MA5 (5日均线)
7.18
MA10 (10日均线)
7.16
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 | 7.49 | 7.83 | 7.42 | 7.6 | +1.47% | 71,633 | 54,255,180 |
| 2024-11-28 | 7.38 | 7.58 | 7.3 | 7.49 | +3.03% | 66,490 | 49,643,122 |
| 2024-11-27 | 7.22 | 7.31 | 6.99 | 7.27 | -0.68% | 50,042 | 35,737,721 |
| 2024-11-26 | 7.23 | 7.58 | 7.16 | 7.32 | +1.24% | 68,052 | 49,965,364 |
| 2024-11-25 | 6.98 | 7.24 | 6.95 | 7.23 | +4.18% | 41,673 | 29,587,916 |
| 2024-11-22 | 7.29 | 7.31 | 6.93 | 6.94 | -5.58% | 64,159 | 45,664,465 |
| 2024-11-21 | 7.12 | 7.35 | 7.01 | 7.35 | +3.81% | 69,818 | 50,528,517 |
| 2024-11-20 | 6.81 | 7.12 | 6.81 | 7.08 | +3.66% | 36,914 | 25,878,828 |
| 2024-11-19 | 6.76 | 6.85 | 6.68 | 6.83 | +1.64% | 34,767 | 23,569,660 |
| 2024-11-18 | 6.93 | 7.03 | 6.68 | 6.72 | -1.9% | 42,467 | 28,906,903 |
| 2024-11-15 | 6.95 | 7.05 | 6.84 | 6.85 | -2.56% | 49,809 | 34,594,643 |
| 2024-11-14 | 7.24 | 7.28 | 7 | 7.03 | -2.9% | 33,496 | 23,812,852 |
| 2024-11-13 | 7.27 | 7.33 | 7.04 | 7.24 | +0.42% | 35,930 | 25,811,803 |
| 2024-11-12 | 7.24 | 7.4 | 7.12 | 7.21 | +0.14% | 50,437 | 36,673,633 |
| 2024-11-11 | 7.2 | 7.23 | 7.07 | 7.2 | 0% | 40,031 | 28,602,215 |
| 2024-11-08 | 7.42 | 7.45 | 7.14 | 7.2 | -2.83% | 55,704 | 40,496,024 |
| 2024-11-07 | 7.19 | 7.45 | 7.12 | 7.41 | +3.06% | 59,185 | 43,615,870 |
| 2024-11-06 | 7.17 | 7.22 | 7.06 | 7.19 | +0.84% | 45,029 | 32,273,371 |
| 2024-11-05 | 6.97 | 7.26 | 6.92 | 7.13 | +2.3% | 55,235 | 39,149,033 |
| 2024-11-04 | 6.77 | 6.97 | 6.7 | 6.97 | +1.75% | 35,544 | 24,412,028 |
| 2024-11-01 | 7.06 | 7.11 | 6.78 | 6.85 | -4.06% | 54,390 | 37,590,690 |
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：