股票概览
7.39
+1.65%
+0.12
7.23
开盘价
7.42
最高价
7.19
最低价
64,273
成交量
数据更新至: 2024-11-29
技术指标
7.25
MA5 (5日均线)
7.18
MA10 (10日均线)
7.22
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 | 7.23 | 7.42 | 7.19 | 7.39 | +1.65% | 64,273 | 47,127,827 |
| 2024-11-28 | 7.22 | 7.34 | 7.21 | 7.27 | +0.55% | 55,186 | 40,214,715 |
| 2024-11-27 | 7.11 | 7.24 | 6.92 | 7.23 | +0.84% | 62,221 | 44,024,319 |
| 2024-11-26 | 7.13 | 7.35 | 7.12 | 7.17 | -0.14% | 70,531 | 51,078,102 |
| 2024-11-25 | 7 | 7.18 | 6.97 | 7.18 | +2.87% | 46,034 | 32,545,664 |
| 2024-11-22 | 7.26 | 7.3 | 6.95 | 6.98 | -4.38% | 75,654 | 54,037,232 |
| 2024-11-21 | 7.24 | 7.34 | 7.18 | 7.3 | +0.55% | 65,280 | 47,450,176 |
| 2024-11-20 | 7.1 | 7.3 | 7.03 | 7.26 | +2.4% | 72,290 | 51,949,227 |
| 2024-11-19 | 6.96 | 7.1 | 6.92 | 7.09 | +2.6% | 69,173 | 48,605,702 |
| 2024-11-18 | 7.11 | 7.16 | 6.87 | 6.91 | -2.81% | 87,317 | 61,259,094 |
| 2024-11-15 | 7.29 | 7.34 | 7.1 | 7.11 | -2.6% | 80,942 | 58,566,730 |
| 2024-11-14 | 7.52 | 7.53 | 7.28 | 7.3 | -3.31% | 86,041 | 63,510,946 |
| 2024-11-13 | 7.59 | 7.69 | 7.34 | 7.55 | -1.05% | 104,997 | 78,736,565 |
| 2024-11-12 | 7.63 | 7.89 | 7.53 | 7.63 | 0% | 142,770 | 110,084,768 |
| 2024-11-11 | 7.28 | 7.66 | 7.24 | 7.63 | +4.66% | 125,885 | 94,395,830 |
| 2024-11-08 | 7.33 | 7.4 | 7.22 | 7.29 | +0.41% | 103,069 | 75,251,648 |
| 2024-11-07 | 6.98 | 7.27 | 6.96 | 7.26 | +3.27% | 90,356 | 64,600,103 |
| 2024-11-06 | 7.1 | 7.15 | 6.97 | 7.03 | +0.14% | 92,838 | 65,526,167 |
| 2024-11-05 | 6.74 | 7.04 | 6.73 | 7.02 | +3.85% | 84,493 | 58,280,712 |
| 2024-11-04 | 6.68 | 6.77 | 6.6 | 6.76 | +2.27% | 52,800 | 35,450,753 |
| 2024-11-01 | 6.8 | 6.94 | 6.6 | 6.61 | -3.64% | 71,046 | 47,934,523 |
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：