股票概览
7.39
+0.96%
+0.07
7.31
开盘价
7.43
最高价
7.27
最低价
135,115
成交量
数据更新至: 2024-11-29
技术指标
7.35
MA5 (5日均线)
7.46
MA10 (10日均线)
7.53
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 | 7.31 | 7.43 | 7.27 | 7.39 | +0.96% | 135,115 | 99,593,847 |
| 2024-11-28 | 7.33 | 7.42 | 7.3 | 7.32 | -0.54% | 111,657 | 82,108,905 |
| 2024-11-27 | 7.3 | 7.36 | 7.1 | 7.36 | +0.68% | 177,847 | 128,234,842 |
| 2024-11-26 | 7.4 | 7.43 | 7.3 | 7.31 | -1.08% | 151,012 | 111,240,411 |
| 2024-11-25 | 7.44 | 7.51 | 7.32 | 7.39 | -0.81% | 168,575 | 124,985,947 |
| 2024-11-22 | 7.76 | 7.79 | 7.43 | 7.45 | -4.12% | 281,390 | 213,904,551 |
| 2024-11-21 | 7.6 | 7.86 | 7.58 | 7.77 | +1.97% | 370,513 | 286,129,768 |
| 2024-11-20 | 7.54 | 7.62 | 7.49 | 7.62 | +1.2% | 225,420 | 170,219,193 |
| 2024-11-19 | 7.48 | 7.54 | 7.4 | 7.53 | +0.67% | 181,349 | 135,273,349 |
| 2024-11-18 | 7.44 | 7.66 | 7.39 | 7.48 | +0.54% | 264,749 | 199,491,578 |
| 2024-11-15 | 7.46 | 7.6 | 7.43 | 7.44 | -0.67% | 148,374 | 111,320,233 |
| 2024-11-14 | 7.64 | 7.66 | 7.44 | 7.49 | -2.22% | 202,960 | 153,308,956 |
| 2024-11-13 | 7.66 | 7.75 | 7.57 | 7.66 | -0.52% | 189,865 | 145,275,093 |
| 2024-11-12 | 7.75 | 7.85 | 7.62 | 7.7 | -0.39% | 332,868 | 258,244,522 |
| 2024-11-11 | 7.61 | 7.73 | 7.56 | 7.73 | +1.31% | 254,105 | 194,046,642 |
| 2024-11-08 | 7.77 | 7.83 | 7.59 | 7.63 | -1.04% | 317,702 | 244,675,536 |
| 2024-11-07 | 7.51 | 7.71 | 7.47 | 7.71 | +1.98% | 341,692 | 260,818,526 |
| 2024-11-06 | 7.63 | 7.66 | 7.51 | 7.56 | -0.79% | 292,949 | 222,216,934 |
| 2024-11-05 | 7.46 | 7.63 | 7.41 | 7.62 | +1.87% | 304,690 | 230,313,613 |
| 2024-11-04 | 7.5 | 7.52 | 7.38 | 7.48 | +0.81% | 200,001 | 148,878,663 |
| 2024-11-01 | 7.35 | 7.6 | 7.32 | 7.42 | +0.82% | 312,475 | 233,341,458 |
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：