股票概览
7.72
+1.71%
+0.13
7.59
开盘价
7.82
最高价
7.55
最低价
75,922
成交量
数据更新至: 2024-11-29
技术指标
7.64
MA5 (5日均线)
7.46
MA10 (10日均线)
7.35
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 | 7.59 | 7.82 | 7.55 | 7.72 | +1.71% | 75,922 | 58,449,739 |
| 2024-11-28 | 7.59 | 7.82 | 7.54 | 7.59 | +0.53% | 70,873 | 54,324,469 |
| 2024-11-27 | 7.55 | 7.59 | 7.35 | 7.55 | -0.79% | 93,502 | 69,937,923 |
| 2024-11-26 | 7.71 | 7.86 | 7.55 | 7.61 | -1.42% | 109,356 | 84,061,536 |
| 2024-11-25 | 7.48 | 7.73 | 7.42 | 7.72 | +2.8% | 131,297 | 99,539,449 |
| 2024-11-22 | 7.51 | 8.05 | 7.44 | 7.51 | -0.13% | 233,297 | 180,201,030 |
| 2024-11-21 | 7.38 | 7.68 | 7.38 | 7.52 | +1.76% | 109,188 | 82,480,538 |
| 2024-11-20 | 7.11 | 7.55 | 7.05 | 7.39 | +3.94% | 113,303 | 83,711,317 |
| 2024-11-19 | 6.94 | 7.11 | 6.9 | 7.11 | +2.75% | 57,612 | 40,311,853 |
| 2024-11-18 | 7.1 | 7.21 | 6.85 | 6.92 | -2.67% | 83,897 | 58,525,418 |
| 2024-11-15 | 7.34 | 7.4 | 7.1 | 7.11 | -3.13% | 78,051 | 56,705,398 |
| 2024-11-14 | 7.6 | 7.67 | 7.32 | 7.34 | -3.42% | 126,865 | 94,977,280 |
| 2024-11-13 | 7.3 | 7.62 | 7.21 | 7.6 | +4.11% | 165,686 | 123,548,869 |
| 2024-11-12 | 7.3 | 7.44 | 7.23 | 7.3 | 0% | 93,293 | 68,331,584 |
| 2024-11-11 | 7.16 | 7.3 | 7.1 | 7.3 | +1.67% | 59,821 | 43,269,905 |
| 2024-11-08 | 7.35 | 7.35 | 7.15 | 7.18 | -0.97% | 75,077 | 54,304,747 |
| 2024-11-07 | 7 | 7.26 | 7 | 7.25 | +2.26% | 86,982 | 62,372,421 |
| 2024-11-06 | 7.12 | 7.15 | 6.99 | 7.09 | +0.14% | 81,717 | 57,814,635 |
| 2024-11-05 | 7.02 | 7.1 | 6.98 | 7.08 | +0.71% | 71,361 | 50,345,863 |
| 2024-11-04 | 6.82 | 7.04 | 6.73 | 7.03 | +3.99% | 62,992 | 43,653,377 |
| 2024-11-01 | 6.95 | 7.03 | 6.75 | 6.76 | -3.15% | 73,696 | 50,689,053 |
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：