股票概览
7.07
+0.43%
+0.03
7.09
开盘价
7.18
最高价
6.99
最低价
196,141
成交量
数据更新至: 2024-11-29
技术指标
7.03
MA5 (5日均线)
6.95
MA10 (10日均线)
6.85
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 | 7.18 | 6.99 | 7.07 | +0.43% | 196,141 | 139,097,925 |
| 2024-11-28 | 6.95 | 7.09 | 6.94 | 7.04 | +1.29% | 184,834 | 129,990,259 |
| 2024-11-27 | 7 | 7.01 | 6.79 | 6.95 | -1.14% | 196,920 | 135,802,498 |
| 2024-11-26 | 7.05 | 7.25 | 6.97 | 7.03 | -0.28% | 295,796 | 209,028,478 |
| 2024-11-25 | 6.96 | 7.18 | 6.88 | 7.05 | +2.47% | 238,663 | 166,903,121 |
| 2024-11-22 | 7.12 | 7.33 | 6.85 | 6.88 | -3.78% | 243,292 | 170,973,879 |
| 2024-11-21 | 6.94 | 7.19 | 6.9 | 7.15 | +2.58% | 264,678 | 186,594,581 |
| 2024-11-20 | 6.79 | 6.98 | 6.77 | 6.97 | +2.35% | 194,003 | 133,553,647 |
| 2024-11-19 | 6.59 | 6.82 | 6.59 | 6.81 | +3.5% | 138,244 | 92,710,017 |
| 2024-11-18 | 6.6 | 6.74 | 6.52 | 6.58 | +0.15% | 111,988 | 74,292,218 |
| 2024-11-15 | 6.62 | 6.7 | 6.55 | 6.57 | -1.2% | 84,786 | 56,212,434 |
| 2024-11-14 | 6.85 | 6.88 | 6.64 | 6.65 | -2.92% | 118,847 | 80,135,544 |
| 2024-11-13 | 6.89 | 6.96 | 6.73 | 6.85 | -1.01% | 143,319 | 97,985,774 |
| 2024-11-12 | 6.86 | 7.08 | 6.85 | 6.92 | +0.87% | 263,925 | 183,693,324 |
| 2024-11-11 | 6.78 | 6.86 | 6.73 | 6.86 | +0.73% | 121,847 | 82,857,419 |
| 2024-11-08 | 6.9 | 6.95 | 6.76 | 6.81 | -1.02% | 162,578 | 111,309,824 |
| 2024-11-07 | 6.72 | 6.89 | 6.68 | 6.88 | +2.38% | 149,439 | 102,208,239 |
| 2024-11-06 | 6.68 | 6.75 | 6.61 | 6.72 | +0.6% | 113,958 | 76,362,885 |
| 2024-11-05 | 6.54 | 6.68 | 6.54 | 6.68 | +1.98% | 105,853 | 70,166,914 |
| 2024-11-04 | 6.48 | 6.56 | 6.43 | 6.55 | +2.02% | 97,495 | 63,324,778 |
| 2024-11-01 | 6.52 | 6.55 | 6.34 | 6.42 | -1.53% | 128,829 | 83,176,583 |
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：