股票概览
7.15
+2.44%
+0.17
6.97
开盘价
7.15
最高价
6.94
最低价
153,959
成交量
数据更新至: 2024-11-29
技术指标
7.08
MA5 (5日均线)
7.21
MA10 (10日均线)
7.39
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 | 6.97 | 7.15 | 6.94 | 7.15 | +2.44% | 153,959 | 108,584,571 |
| 2024-11-28 | 7 | 7.05 | 6.88 | 6.98 | -0.29% | 141,072 | 98,506,299 |
| 2024-11-27 | 7.08 | 7.09 | 6.83 | 7 | -0.99% | 238,201 | 164,809,580 |
| 2024-11-26 | 7.18 | 7.24 | 7.03 | 7.07 | -2.08% | 82,765 | 59,032,729 |
| 2024-11-25 | 7.15 | 7.24 | 7.09 | 7.22 | +1.4% | 116,031 | 83,067,346 |
| 2024-11-22 | 7.39 | 7.49 | 7.09 | 7.12 | -3.39% | 144,626 | 105,626,908 |
| 2024-11-21 | 7.46 | 7.48 | 7.31 | 7.37 | -1.6% | 102,719 | 76,012,590 |
| 2024-11-20 | 7.42 | 7.49 | 7.36 | 7.49 | +0.81% | 119,803 | 89,002,550 |
| 2024-11-19 | 7.29 | 7.43 | 7.28 | 7.43 | +2.34% | 128,593 | 94,604,726 |
| 2024-11-18 | 7.39 | 7.52 | 7.2 | 7.26 | -1.89% | 193,870 | 142,774,848 |
| 2024-11-15 | 7.48 | 7.64 | 7.35 | 7.4 | -1.2% | 127,687 | 96,016,234 |
| 2024-11-14 | 7.7 | 7.76 | 7.47 | 7.49 | -3.1% | 134,709 | 102,393,689 |
| 2024-11-13 | 7.65 | 7.74 | 7.51 | 7.73 | +0.65% | 187,154 | 142,731,832 |
| 2024-11-12 | 7.79 | 8 | 7.61 | 7.68 | -1.16% | 270,067 | 211,956,857 |
| 2024-11-11 | 7.68 | 7.78 | 7.57 | 7.77 | +1.57% | 210,199 | 161,407,465 |
| 2024-11-08 | 7.65 | 7.73 | 7.48 | 7.65 | +0.53% | 259,594 | 197,439,440 |
| 2024-11-07 | 7.42 | 7.66 | 7.4 | 7.61 | +1.47% | 193,825 | 146,493,132 |
| 2024-11-06 | 7.52 | 7.74 | 7.45 | 7.5 | +0.27% | 225,478 | 171,284,271 |
| 2024-11-05 | 7.44 | 7.51 | 7.29 | 7.48 | +0.94% | 219,596 | 162,731,515 |
| 2024-11-04 | 7.38 | 7.45 | 7.28 | 7.41 | +0.41% | 191,579 | 141,382,932 |
| 2024-11-01 | 7.68 | 7.68 | 7.31 | 7.38 | -4.16% | 331,773 | 247,836,427 |
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：