股票概览
7.52
+0.27%
+0.02
7.52
开盘价
7.62
最高价
7.39
最低价
96,163
成交量
数据更新至: 2024-11-29
技术指标
7.53
MA5 (5日均线)
7.52
MA10 (10日均线)
7.34
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 | 7.52 | 7.62 | 7.39 | 7.52 | +0.27% | 96,163 | 72,119,594 |
| 2024-11-28 | 7.43 | 7.62 | 7.33 | 7.5 | +0.94% | 117,598 | 88,361,479 |
| 2024-11-27 | 7.41 | 7.44 | 7.11 | 7.43 | -0.27% | 118,803 | 86,272,554 |
| 2024-11-26 | 7.74 | 7.75 | 7.41 | 7.45 | -3.75% | 151,673 | 114,159,444 |
| 2024-11-25 | 8.05 | 8.13 | 7.48 | 7.74 | -3.73% | 280,466 | 216,460,382 |
| 2024-11-22 | 7.83 | 8.65 | 7.64 | 8.04 | +2.29% | 370,516 | 298,115,243 |
| 2024-11-21 | 7.68 | 8.1 | 7.56 | 7.86 | +1.81% | 403,208 | 316,667,119 |
| 2024-11-20 | 6.98 | 7.72 | 6.93 | 7.72 | +9.97% | 237,261 | 174,334,640 |
| 2024-11-19 | 6.89 | 7.02 | 6.79 | 7.02 | +2.18% | 63,391 | 43,961,487 |
| 2024-11-18 | 7.01 | 7.05 | 6.74 | 6.87 | -1.15% | 60,296 | 41,532,042 |
| 2024-11-15 | 7.06 | 7.12 | 6.9 | 6.95 | -1.84% | 66,189 | 46,488,250 |
| 2024-11-14 | 7.33 | 7.36 | 7.07 | 7.08 | -3.28% | 71,943 | 51,602,528 |
| 2024-11-13 | 7.33 | 7.39 | 7.13 | 7.32 | -0.14% | 103,387 | 74,868,603 |
| 2024-11-12 | 7.36 | 7.47 | 7.26 | 7.33 | -0.41% | 87,086 | 64,209,017 |
| 2024-11-11 | 7.31 | 7.4 | 7.22 | 7.36 | +0.68% | 75,036 | 54,777,503 |
| 2024-11-08 | 7.4 | 7.46 | 7.23 | 7.31 | -0.54% | 93,494 | 68,420,412 |
| 2024-11-07 | 7.16 | 7.36 | 7.1 | 7.35 | +2.23% | 115,803 | 83,900,631 |
| 2024-11-06 | 6.99 | 7.53 | 6.88 | 7.19 | +2.86% | 199,052 | 143,383,334 |
| 2024-11-05 | 6.84 | 6.99 | 6.81 | 6.99 | +1.9% | 83,476 | 57,802,369 |
| 2024-11-04 | 6.62 | 6.91 | 6.56 | 6.86 | +3.63% | 93,854 | 63,673,210 |
| 2024-11-01 | 6.8 | 6.92 | 6.56 | 6.62 | -3.07% | 79,238 | 53,074,208 |
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：