股票概览
7.54
+2.72%
+0.2
7.33
开盘价
7.72
最高价
7.33
最低价
85,416
成交量
数据更新至: 2024-11-29
技术指标
7.29
MA5 (5日均线)
7.17
MA10 (10日均线)
7.11
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 | 7.33 | 7.72 | 7.33 | 7.54 | +2.72% | 85,416 | 64,447,628 |
| 2024-11-28 | 7.2 | 7.43 | 7.2 | 7.34 | +1.8% | 53,607 | 39,359,645 |
| 2024-11-27 | 7.19 | 7.21 | 6.94 | 7.21 | +0.56% | 38,722 | 27,469,983 |
| 2024-11-26 | 7.19 | 7.25 | 7.14 | 7.17 | -0.28% | 29,016 | 20,894,039 |
| 2024-11-25 | 6.99 | 7.19 | 6.99 | 7.19 | +2.42% | 29,998 | 21,358,902 |
| 2024-11-22 | 7.21 | 7.22 | 7 | 7.02 | -2.5% | 36,829 | 26,201,176 |
| 2024-11-21 | 7.18 | 7.23 | 7.11 | 7.2 | +0.14% | 31,672 | 22,726,394 |
| 2024-11-20 | 7.01 | 7.2 | 7.01 | 7.19 | +2.86% | 46,376 | 33,100,811 |
| 2024-11-19 | 6.86 | 6.99 | 6.85 | 6.99 | +2.34% | 34,101 | 23,633,037 |
| 2024-11-18 | 6.94 | 7.05 | 6.78 | 6.83 | -1.73% | 41,048 | 28,406,233 |
| 2024-11-15 | 7.02 | 7.13 | 6.9 | 6.95 | -0.86% | 31,741 | 22,352,142 |
| 2024-11-14 | 7.14 | 7.16 | 6.99 | 7.01 | -1.96% | 30,343 | 21,483,100 |
| 2024-11-13 | 7.17 | 7.22 | 7 | 7.15 | -0.14% | 31,954 | 22,719,803 |
| 2024-11-12 | 7.14 | 7.23 | 7.09 | 7.16 | +0.28% | 55,663 | 39,901,907 |
| 2024-11-11 | 7.05 | 7.14 | 7.01 | 7.14 | +0.71% | 41,763 | 29,622,605 |
| 2024-11-08 | 7.18 | 7.19 | 7.02 | 7.09 | -0.84% | 44,396 | 31,510,572 |
| 2024-11-07 | 6.98 | 7.15 | 6.96 | 7.15 | +2.14% | 49,418 | 35,064,107 |
| 2024-11-06 | 7 | 7.05 | 6.92 | 7 | +0.14% | 39,265 | 27,412,148 |
| 2024-11-05 | 6.85 | 7.02 | 6.85 | 6.99 | +2.19% | 49,827 | 34,515,870 |
| 2024-11-04 | 6.67 | 6.84 | 6.67 | 6.84 | +2.55% | 30,033 | 20,388,898 |
| 2024-11-01 | 6.98 | 6.98 | 6.65 | 6.67 | -4.03% | 46,142 | 31,207,357 |
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：