股票概览
7.19
+1.41%
+0.1
7.05
开盘价
7.22
最高价
7.02
最低价
241,990
成交量
数据更新至: 2024-11-29
技术指标
6.93
MA5 (5日均线)
6.82
MA10 (10日均线)
6.84
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 | 7.05 | 7.22 | 7.02 | 7.19 | +1.41% | 241,990 | 172,962,850 |
| 2024-11-28 | 6.94 | 7.33 | 6.9 | 7.09 | +4.11% | 320,159 | 228,537,098 |
| 2024-11-27 | 6.74 | 6.82 | 6.59 | 6.81 | -0.15% | 92,233 | 61,733,891 |
| 2024-11-26 | 6.8 | 6.86 | 6.76 | 6.82 | +1.49% | 84,917 | 57,935,555 |
| 2024-11-25 | 6.6 | 6.78 | 6.58 | 6.72 | +1.36% | 82,181 | 55,015,654 |
| 2024-11-22 | 6.82 | 6.84 | 6.61 | 6.63 | -3.07% | 74,451 | 50,317,566 |
| 2024-11-21 | 6.8 | 6.86 | 6.74 | 6.84 | +0.59% | 64,473 | 43,885,498 |
| 2024-11-20 | 6.7 | 6.81 | 6.65 | 6.8 | +1.49% | 81,459 | 54,900,327 |
| 2024-11-19 | 6.62 | 6.7 | 6.57 | 6.7 | +1.06% | 76,608 | 50,945,739 |
| 2024-11-18 | 6.75 | 6.92 | 6.6 | 6.63 | -0.3% | 98,757 | 66,407,147 |
| 2024-11-15 | 6.71 | 6.78 | 6.64 | 6.65 | -1.48% | 70,714 | 47,463,120 |
| 2024-11-14 | 6.87 | 6.88 | 6.71 | 6.75 | -1.6% | 78,364 | 53,103,755 |
| 2024-11-13 | 6.85 | 6.91 | 6.74 | 6.86 | +0.15% | 85,765 | 58,510,616 |
| 2024-11-12 | 6.86 | 6.95 | 6.8 | 6.85 | -0.44% | 108,029 | 74,295,038 |
| 2024-11-11 | 6.93 | 6.93 | 6.77 | 6.88 | -0.86% | 100,596 | 68,680,941 |
| 2024-11-08 | 7.14 | 7.19 | 6.91 | 6.94 | -2.53% | 153,216 | 107,116,608 |
| 2024-11-07 | 7.05 | 7.17 | 6.98 | 7.12 | +2.15% | 200,414 | 142,122,358 |
| 2024-11-06 | 6.79 | 6.97 | 6.72 | 6.97 | +2.65% | 168,379 | 116,022,587 |
| 2024-11-05 | 6.7 | 6.8 | 6.66 | 6.79 | +1.49% | 103,439 | 69,706,727 |
| 2024-11-04 | 6.66 | 6.7 | 6.59 | 6.69 | +0.3% | 68,431 | 45,415,721 |
| 2024-11-01 | 6.76 | 6.8 | 6.63 | 6.67 | -2.06% | 94,888 | 63,603,610 |
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：