股票概览
7.5
+0.67%
+0.05
7.44
开盘价
7.56
最高价
7.3
最低价
55,725
成交量
数据更新至: 2024-11-29
技术指标
7.42
MA5 (5日均线)
7.46
MA10 (10日均线)
7.62
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 | 7.44 | 7.56 | 7.3 | 7.5 | +0.67% | 55,725 | 41,577,125 |
| 2024-11-28 | 7.41 | 7.53 | 7.4 | 7.45 | -0.13% | 35,538 | 26,544,736 |
| 2024-11-27 | 7.39 | 7.46 | 7.07 | 7.46 | +1.91% | 53,494 | 38,813,907 |
| 2024-11-26 | 7.38 | 7.59 | 7.28 | 7.32 | -0.95% | 42,842 | 31,756,582 |
| 2024-11-25 | 7.29 | 7.42 | 7.22 | 7.39 | +1.51% | 45,700 | 33,488,462 |
| 2024-11-22 | 7.74 | 7.82 | 7.28 | 7.28 | -5.94% | 72,134 | 54,072,281 |
| 2024-11-21 | 7.65 | 7.9 | 7.61 | 7.74 | +1.04% | 57,323 | 44,342,816 |
| 2024-11-20 | 7.41 | 7.71 | 7.41 | 7.66 | +2.54% | 57,371 | 43,645,024 |
| 2024-11-19 | 7.3 | 7.5 | 7.24 | 7.47 | +2.05% | 44,473 | 32,686,779 |
| 2024-11-18 | 7.49 | 7.59 | 7.23 | 7.32 | -2.27% | 55,797 | 41,236,029 |
| 2024-11-15 | 7.75 | 7.79 | 7.46 | 7.49 | -3.6% | 58,029 | 44,449,386 |
| 2024-11-14 | 8 | 8.11 | 7.69 | 7.77 | -3.84% | 65,603 | 51,941,156 |
| 2024-11-13 | 8.12 | 8.32 | 7.86 | 8.08 | +0.5% | 86,712 | 69,814,447 |
| 2024-11-12 | 8.44 | 8.48 | 8.02 | 8.04 | -4.29% | 114,009 | 94,392,614 |
| 2024-11-11 | 7.9 | 8.46 | 7.9 | 8.4 | +6.19% | 131,647 | 108,070,388 |
| 2024-11-08 | 7.83 | 8.11 | 7.72 | 7.91 | +2.46% | 102,447 | 80,990,091 |
| 2024-11-07 | 7.44 | 7.73 | 7.4 | 7.72 | +3.62% | 83,917 | 63,922,260 |
| 2024-11-06 | 7.63 | 7.63 | 7.42 | 7.45 | -1.32% | 84,304 | 63,250,194 |
| 2024-11-05 | 7.33 | 7.65 | 7.26 | 7.55 | +2.72% | 69,429 | 52,013,091 |
| 2024-11-04 | 7.3 | 7.61 | 7.22 | 7.35 | +0.68% | 87,976 | 64,683,975 |
| 2024-11-01 | 7.49 | 8.15 | 7.3 | 7.3 | +1.81% | 172,358 | 132,302,547 |
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：