股票概览
7.05
-0.56%
-0.04
7.09
开盘价
7.13
最高价
7.01
最低价
224,400
成交量
数据更新至: 2024-11-29
技术指标
7.11
MA5 (5日均线)
7.24
MA10 (10日均线)
7.33
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 | 7.13 | 7.01 | 7.05 | -0.56% | 224,400 | 158,911,699 |
| 2024-11-28 | 7.16 | 7.18 | 6.98 | 7.09 | -1.12% | 248,836 | 175,973,165 |
| 2024-11-27 | 7.09 | 7.19 | 6.95 | 7.17 | +0.99% | 234,589 | 165,853,769 |
| 2024-11-26 | 7.14 | 7.15 | 7.05 | 7.1 | -0.7% | 129,962 | 92,167,647 |
| 2024-11-25 | 7.16 | 7.28 | 7.07 | 7.15 | -0.14% | 182,765 | 130,807,646 |
| 2024-11-22 | 7.44 | 7.46 | 7.15 | 7.16 | -3.63% | 251,283 | 182,683,487 |
| 2024-11-21 | 7.5 | 7.55 | 7.38 | 7.43 | -1.2% | 159,198 | 118,614,035 |
| 2024-11-20 | 7.41 | 7.55 | 7.36 | 7.52 | +1.48% | 181,599 | 135,530,647 |
| 2024-11-19 | 7.32 | 7.49 | 7.26 | 7.41 | +0.82% | 222,410 | 163,988,762 |
| 2024-11-18 | 7.26 | 7.45 | 7.26 | 7.35 | +1.66% | 283,842 | 209,263,875 |
| 2024-11-15 | 7.32 | 7.4 | 7.23 | 7.23 | -0.96% | 200,854 | 146,822,662 |
| 2024-11-14 | 7.51 | 7.51 | 7.28 | 7.3 | -3.05% | 217,298 | 160,527,716 |
| 2024-11-13 | 7.46 | 7.53 | 7.4 | 7.53 | +0.4% | 185,355 | 138,307,904 |
| 2024-11-12 | 7.68 | 7.7 | 7.44 | 7.5 | -2.6% | 271,020 | 205,019,112 |
| 2024-11-11 | 7.38 | 7.71 | 7.36 | 7.7 | +4.05% | 492,440 | 373,504,957 |
| 2024-11-08 | 7.57 | 7.63 | 7.34 | 7.4 | -2.25% | 352,855 | 262,471,059 |
| 2024-11-07 | 7.35 | 7.65 | 7.31 | 7.57 | +2.57% | 287,156 | 216,396,853 |
| 2024-11-06 | 7.36 | 7.64 | 7.35 | 7.38 | +0.27% | 319,333 | 239,229,095 |
| 2024-11-05 | 7.28 | 7.42 | 7.23 | 7.36 | +1.1% | 273,513 | 200,688,746 |
| 2024-11-04 | 7.25 | 7.29 | 7.16 | 7.28 | +0.41% | 192,201 | 138,939,803 |
| 2024-11-01 | 7.38 | 7.43 | 7.21 | 7.25 | -1.76% | 279,336 | 204,322,334 |
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：