股票概览
7.26
+2.54%
+0.18
7.09
开盘价
7.43
最高价
7.06
最低价
95,821
成交量
数据更新至: 2024-11-29
技术指标
7.14
MA5 (5日均线)
7.07
MA10 (10日均线)
7.32
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 | 7.09 | 7.43 | 7.06 | 7.26 | +2.54% | 95,821 | 69,708,483 |
| 2024-11-28 | 7.04 | 7.16 | 7 | 7.08 | +0.57% | 48,431 | 34,360,075 |
| 2024-11-27 | 7.25 | 7.25 | 6.81 | 7.04 | -2.9% | 84,848 | 59,115,741 |
| 2024-11-26 | 6.99 | 7.39 | 6.99 | 7.25 | +2.69% | 111,520 | 80,668,911 |
| 2024-11-25 | 6.77 | 7.12 | 6.76 | 7.06 | +4.28% | 94,826 | 66,170,322 |
| 2024-11-22 | 7.01 | 7.22 | 6.75 | 6.77 | -3.97% | 74,847 | 52,225,552 |
| 2024-11-21 | 7.01 | 7.05 | 6.93 | 7.05 | +0.43% | 46,569 | 32,614,294 |
| 2024-11-20 | 7.08 | 7.27 | 6.98 | 7.02 | -0.85% | 81,117 | 57,333,015 |
| 2024-11-19 | 7.01 | 7.18 | 6.9 | 7.08 | +0.28% | 79,596 | 55,861,349 |
| 2024-11-18 | 7.22 | 7.32 | 7.02 | 7.06 | -2.08% | 91,011 | 65,221,216 |
| 2024-11-15 | 7.41 | 7.57 | 7.21 | 7.21 | -3.22% | 92,187 | 67,865,606 |
| 2024-11-14 | 7.58 | 7.7 | 7.41 | 7.45 | -1.59% | 76,443 | 57,625,645 |
| 2024-11-13 | 7.63 | 7.8 | 7.33 | 7.57 | -1.69% | 93,623 | 70,916,510 |
| 2024-11-12 | 7.56 | 7.84 | 7.46 | 7.7 | +1.05% | 148,535 | 113,647,162 |
| 2024-11-11 | 7.49 | 7.94 | 7.49 | 7.62 | +2.14% | 171,518 | 131,028,458 |
| 2024-11-08 | 7.74 | 7.87 | 7.35 | 7.46 | -3.37% | 247,540 | 186,303,279 |
| 2024-11-07 | 7.7 | 7.78 | 7.41 | 7.72 | -4.69% | 403,437 | 306,552,354 |
| 2024-11-06 | 8.61 | 8.61 | 8.01 | 8.1 | +3.45% | 581,290 | 487,917,403 |
| 2024-11-05 | 7.17 | 7.83 | 7.06 | 7.83 | +9.97% | 286,332 | 218,361,161 |
| 2024-11-04 | 6.75 | 7.24 | 6.7 | 7.12 | +5.79% | 131,695 | 92,820,774 |
| 2024-11-01 | 6.78 | 6.85 | 6.51 | 6.73 | -0.88% | 100,144 | 66,922,321 |
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：