股票概览
7.76
+1.31%
+0.1
7.66
开盘价
7.81
最高价
7.61
最低价
56,264
成交量
数据更新至: 2024-11-29
技术指标
7.60
MA5 (5日均线)
7.60
MA10 (10日均线)
7.66
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 | 7.66 | 7.81 | 7.61 | 7.76 | +1.31% | 56,264 | 43,408,699 |
| 2024-11-28 | 7.54 | 7.71 | 7.53 | 7.66 | +1.46% | 64,268 | 49,034,218 |
| 2024-11-27 | 7.48 | 7.57 | 7.28 | 7.55 | +0.94% | 83,690 | 61,991,260 |
| 2024-11-26 | 7.54 | 7.62 | 7.44 | 7.48 | -0.66% | 47,849 | 36,040,281 |
| 2024-11-25 | 7.46 | 7.59 | 7.44 | 7.53 | +0.94% | 63,906 | 48,038,471 |
| 2024-11-22 | 7.82 | 7.9 | 7.45 | 7.46 | -4.11% | 70,746 | 54,331,074 |
| 2024-11-21 | 7.74 | 7.83 | 7.68 | 7.78 | +0.26% | 39,677 | 30,752,705 |
| 2024-11-20 | 7.61 | 7.79 | 7.58 | 7.76 | +1.97% | 50,887 | 39,316,161 |
| 2024-11-19 | 7.58 | 7.61 | 7.45 | 7.61 | +2.28% | 58,867 | 44,455,356 |
| 2024-11-18 | 7.57 | 7.76 | 7.38 | 7.44 | -1.59% | 77,429 | 58,337,674 |
| 2024-11-15 | 7.7 | 7.81 | 7.52 | 7.56 | -1.82% | 51,026 | 39,174,529 |
| 2024-11-14 | 7.87 | 7.92 | 7.67 | 7.7 | -2.16% | 60,998 | 47,420,189 |
| 2024-11-13 | 7.96 | 8.05 | 7.72 | 7.87 | -0.76% | 76,589 | 60,342,228 |
| 2024-11-12 | 7.9 | 8.1 | 7.85 | 7.93 | +1.02% | 91,231 | 72,769,897 |
| 2024-11-11 | 7.7 | 7.85 | 7.66 | 7.85 | +1.42% | 67,919 | 52,849,421 |
| 2024-11-08 | 7.83 | 7.87 | 7.66 | 7.74 | -0.64% | 71,566 | 55,426,989 |
| 2024-11-07 | 7.5 | 7.8 | 7.49 | 7.79 | +3.18% | 89,926 | 69,190,852 |
| 2024-11-06 | 7.7 | 7.7 | 7.5 | 7.55 | -1.44% | 81,592 | 61,930,934 |
| 2024-11-05 | 7.45 | 7.67 | 7.4 | 7.66 | +3.1% | 110,713 | 83,395,986 |
| 2024-11-04 | 7.3 | 7.43 | 7.26 | 7.43 | +1.64% | 48,478 | 35,694,701 |
| 2024-11-01 | 7.37 | 7.51 | 7.26 | 7.31 | -1.22% | 83,057 | 61,119,378 |
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：