股票概览
7.65
+0.53%
+0.04
7.66
开盘价
7.71
最高价
7.45
最低价
62,393
成交量
数据更新至: 2024-11-29
技术指标
7.55
MA5 (5日均线)
7.54
MA10 (10日均线)
7.69
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 | 7.71 | 7.45 | 7.65 | +0.53% | 62,393 | 47,606,252 |
| 2024-11-28 | 7.66 | 7.77 | 7.6 | 7.61 | -0.39% | 51,107 | 39,207,584 |
| 2024-11-27 | 7.4 | 7.65 | 7.3 | 7.64 | +2.69% | 52,670 | 39,284,297 |
| 2024-11-26 | 7.4 | 7.81 | 7.4 | 7.44 | +0.13% | 57,669 | 43,769,683 |
| 2024-11-25 | 7.38 | 7.45 | 7.28 | 7.43 | +1.5% | 52,002 | 38,283,945 |
| 2024-11-22 | 7.66 | 7.73 | 7.31 | 7.32 | -5.43% | 69,101 | 51,940,011 |
| 2024-11-21 | 7.65 | 7.87 | 7.64 | 7.74 | +0.39% | 64,737 | 50,101,755 |
| 2024-11-20 | 7.44 | 7.86 | 7.41 | 7.71 | +3.63% | 98,141 | 75,454,976 |
| 2024-11-19 | 7.42 | 7.49 | 7.25 | 7.44 | +0.54% | 62,455 | 46,050,923 |
| 2024-11-18 | 7.6 | 7.75 | 7.37 | 7.4 | -2.63% | 94,517 | 71,242,584 |
| 2024-11-15 | 7.96 | 8.03 | 7.6 | 7.6 | -4.4% | 107,416 | 83,696,243 |
| 2024-11-14 | 8.23 | 8.24 | 7.93 | 7.95 | -3.28% | 79,405 | 64,141,648 |
| 2024-11-13 | 8.23 | 8.36 | 7.99 | 8.22 | +0.49% | 99,410 | 81,013,610 |
| 2024-11-12 | 8.29 | 8.48 | 8.13 | 8.18 | -0.49% | 149,097 | 124,271,975 |
| 2024-11-11 | 8.08 | 8.27 | 8.05 | 8.22 | +1.99% | 92,637 | 75,687,496 |
| 2024-11-08 | 8.16 | 8.28 | 7.99 | 8.06 | 0% | 128,262 | 104,078,825 |
| 2024-11-07 | 8.5 | 8.5 | 8 | 8.06 | -0.37% | 211,612 | 172,383,542 |
| 2024-11-06 | 7.5 | 8.58 | 7.5 | 8.09 | +13.15% | 347,417 | 283,351,478 |
| 2024-11-05 | 6.97 | 7.15 | 6.91 | 7.15 | +3.03% | 60,508 | 42,807,518 |
| 2024-11-04 | 6.88 | 6.98 | 6.82 | 6.94 | +1.91% | 38,895 | 26,901,794 |
| 2024-11-01 | 7 | 7.13 | 6.8 | 6.81 | -3.13% | 71,535 | 49,515,822 |
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：