股票概览
7.47
+2.33%
+0.17
7.32
开盘价
7.48
最高价
7.3
最低价
110,957
成交量
数据更新至: 2024-11-29
技术指标
7.18
MA5 (5日均线)
7.08
MA10 (10日均线)
7.31
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 | 7.32 | 7.48 | 7.3 | 7.47 | +2.33% | 110,957 | 82,227,947 |
| 2024-11-28 | 7.27 | 7.39 | 7.12 | 7.3 | +3.11% | 125,286 | 91,232,589 |
| 2024-11-27 | 7 | 7.08 | 6.8 | 7.08 | +0.43% | 66,188 | 45,939,797 |
| 2024-11-26 | 6.95 | 7.15 | 6.92 | 7.05 | +0.86% | 96,429 | 68,067,090 |
| 2024-11-25 | 6.8 | 7.15 | 6.8 | 6.99 | +3.4% | 86,327 | 60,025,766 |
| 2024-11-22 | 7.09 | 7.09 | 6.76 | 6.76 | -4.65% | 93,461 | 64,737,355 |
| 2024-11-21 | 7.18 | 7.26 | 7.01 | 7.09 | -0.42% | 68,592 | 48,737,734 |
| 2024-11-20 | 7.04 | 7.12 | 6.93 | 7.12 | +1.86% | 75,210 | 52,964,420 |
| 2024-11-19 | 6.9 | 7 | 6.75 | 6.99 | +1.3% | 89,654 | 61,661,424 |
| 2024-11-18 | 7.3 | 7.31 | 6.84 | 6.9 | -5.48% | 146,107 | 102,480,608 |
| 2024-11-15 | 7.49 | 7.62 | 7.2 | 7.3 | -3.05% | 157,624 | 116,815,940 |
| 2024-11-14 | 7.9 | 7.95 | 7.5 | 7.53 | -4.44% | 206,986 | 158,627,046 |
| 2024-11-13 | 7.81 | 8.15 | 7.7 | 7.88 | -3.67% | 407,617 | 321,424,331 |
| 2024-11-12 | 7.43 | 8.18 | 7.43 | 8.18 | +9.95% | 507,728 | 410,870,575 |
| 2024-11-11 | 7.27 | 7.66 | 7.23 | 7.44 | +1.64% | 107,609 | 79,761,132 |
| 2024-11-08 | 7.59 | 7.63 | 7.3 | 7.32 | -2.79% | 138,996 | 102,733,673 |
| 2024-11-07 | 7.36 | 7.64 | 7.33 | 7.53 | +1.62% | 139,963 | 104,868,069 |
| 2024-11-06 | 7.45 | 7.59 | 7.15 | 7.41 | -0.54% | 169,154 | 124,635,204 |
| 2024-11-05 | 7.4 | 7.54 | 7.34 | 7.45 | +0.81% | 150,366 | 111,392,405 |
| 2024-11-04 | 7.5 | 7.62 | 7.24 | 7.39 | -3.65% | 149,864 | 110,298,423 |
| 2024-11-01 | 7.65 | 7.99 | 7.52 | 7.67 | +0.13% | 172,237 | 133,119,205 |
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：