股票概览
7.46
-3.62%
-0.28
7.4
开盘价
8.3
最高价
7.01
最低价
1,181,364
成交量
数据更新至: 2024-11-29
技术指标
7.13
MA5 (5日均线)
6.66
MA10 (10日均线)
6.32
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 | 7.4 | 8.3 | 7.01 | 7.46 | -3.62% | 1,181,364 | 892,857,937 |
| 2024-11-28 | 7.66 | 7.74 | 7.26 | 7.74 | +9.94% | 836,199 | 637,763,017 |
| 2024-11-27 | 6.3 | 7.04 | 6.3 | 7.04 | +10% | 396,454 | 273,797,371 |
| 2024-11-26 | 6.88 | 6.94 | 6.4 | 6.4 | -8.7% | 920,251 | 610,910,045 |
| 2024-11-25 | 6.48 | 7.01 | 6.4 | 7.01 | +10.05% | 1,048,638 | 709,135,996 |
| 2024-11-22 | 6.32 | 6.81 | 6.32 | 6.37 | -0.31% | 492,726 | 321,032,385 |
| 2024-11-21 | 6.3 | 6.56 | 6.24 | 6.39 | +0.16% | 430,415 | 275,095,799 |
| 2024-11-20 | 5.98 | 6.45 | 5.98 | 6.38 | +6.16% | 528,774 | 330,264,146 |
| 2024-11-19 | 5.79 | 6.01 | 5.71 | 6.01 | +3.44% | 265,110 | 155,107,893 |
| 2024-11-18 | 5.95 | 6.08 | 5.75 | 5.81 | +0.35% | 263,790 | 155,310,772 |
| 2024-11-15 | 5.93 | 6.03 | 5.78 | 5.79 | -2.85% | 262,249 | 155,314,554 |
| 2024-11-14 | 6.15 | 6.21 | 5.96 | 5.96 | -4.33% | 338,435 | 204,923,617 |
| 2024-11-13 | 6.24 | 6.6 | 6.1 | 6.23 | +0.48% | 517,395 | 326,187,848 |
| 2024-11-12 | 6.16 | 6.69 | 6.01 | 6.2 | +1.14% | 550,158 | 343,951,923 |
| 2024-11-11 | 6.02 | 6.28 | 5.9 | 6.13 | +1.83% | 330,881 | 200,963,717 |
| 2024-11-08 | 6.16 | 6.17 | 5.98 | 6.02 | -2.27% | 244,296 | 147,958,350 |
| 2024-11-07 | 5.9 | 6.23 | 5.86 | 6.16 | +3.7% | 336,559 | 205,647,656 |
| 2024-11-06 | 5.8 | 6 | 5.75 | 5.94 | +1.37% | 320,093 | 189,058,470 |
| 2024-11-05 | 5.61 | 6.04 | 5.61 | 5.86 | +5.21% | 369,845 | 216,093,024 |
| 2024-11-04 | 5.48 | 5.59 | 5.44 | 5.57 | +1.27% | 136,738 | 75,603,006 |
| 2024-11-01 | 5.73 | 5.74 | 5.44 | 5.5 | -4.01% | 236,539 | 131,254,875 |
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：