股票概览
7.73
-0.13%
-0.01
7.51
开盘价
7.93
最高价
7.46
最低价
222,280
成交量
数据更新至: 2024-11-29
技术指标
7.45
MA5 (5日均线)
7.15
MA10 (10日均线)
6.99
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 | 7.51 | 7.93 | 7.46 | 7.73 | -0.13% | 222,280 | 171,317,209 |
| 2024-11-28 | 7.36 | 7.89 | 7.33 | 7.74 | +5.02% | 267,993 | 206,785,134 |
| 2024-11-27 | 7.14 | 7.39 | 7.11 | 7.37 | +2.65% | 149,771 | 108,810,543 |
| 2024-11-26 | 7.23 | 7.32 | 7.13 | 7.18 | -0.69% | 121,570 | 87,679,045 |
| 2024-11-25 | 7.11 | 7.24 | 6.97 | 7.23 | +0.84% | 160,130 | 113,816,392 |
| 2024-11-22 | 6.98 | 7.4 | 6.96 | 7.17 | +2.72% | 276,705 | 198,399,790 |
| 2024-11-21 | 6.98 | 7.06 | 6.86 | 6.98 | +2.8% | 168,854 | 117,745,792 |
| 2024-11-20 | 6.66 | 6.8 | 6.59 | 6.79 | +2.11% | 74,545 | 50,040,687 |
| 2024-11-19 | 6.56 | 6.71 | 6.55 | 6.65 | +0.61% | 81,665 | 54,015,948 |
| 2024-11-18 | 6.67 | 6.88 | 6.57 | 6.61 | -0.9% | 126,356 | 85,239,051 |
| 2024-11-15 | 6.7 | 6.78 | 6.67 | 6.67 | -0.74% | 68,184 | 45,775,924 |
| 2024-11-14 | 6.9 | 6.91 | 6.71 | 6.72 | -2.47% | 83,349 | 56,486,999 |
| 2024-11-13 | 6.88 | 6.92 | 6.82 | 6.89 | +0.29% | 87,150 | 59,877,425 |
| 2024-11-12 | 6.87 | 6.98 | 6.82 | 6.87 | +0.59% | 121,306 | 83,643,819 |
| 2024-11-11 | 6.9 | 6.94 | 6.7 | 6.83 | -1.73% | 119,706 | 81,221,658 |
| 2024-11-08 | 7.2 | 7.24 | 6.92 | 6.95 | -3.34% | 150,232 | 105,412,780 |
| 2024-11-07 | 6.87 | 7.31 | 6.86 | 7.19 | +3.9% | 225,785 | 160,800,468 |
| 2024-11-06 | 6.68 | 6.94 | 6.63 | 6.92 | +3.59% | 190,025 | 130,144,508 |
| 2024-11-05 | 6.6 | 6.68 | 6.54 | 6.68 | +1.83% | 107,502 | 71,355,181 |
| 2024-11-04 | 6.44 | 6.56 | 6.4 | 6.56 | +1.23% | 77,758 | 50,364,297 |
| 2024-11-01 | 6.55 | 6.57 | 6.45 | 6.48 | -1.07% | 89,691 | 58,216,264 |
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：