股票概览
7.14
-0.14%
-0.01
7.08
开盘价
7.24
最高价
7.01
最低价
269,015
成交量
数据更新至: 2024-11-29
技术指标
7.06
MA5 (5日均线)
7.00
MA10 (10日均线)
6.97
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 | 7.08 | 7.24 | 7.01 | 7.14 | -0.14% | 269,015 | 191,690,394 |
| 2024-11-28 | 6.96 | 7.15 | 6.92 | 7.15 | +2.58% | 265,644 | 186,975,370 |
| 2024-11-27 | 6.84 | 6.99 | 6.66 | 6.97 | +0.58% | 189,774 | 128,765,629 |
| 2024-11-26 | 7.06 | 7.14 | 6.9 | 6.93 | -2.81% | 196,005 | 137,134,443 |
| 2024-11-25 | 7.03 | 7.25 | 6.96 | 7.13 | +0.56% | 244,050 | 172,571,171 |
| 2024-11-22 | 7.3 | 7.51 | 7.06 | 7.09 | -4.19% | 390,393 | 282,711,818 |
| 2024-11-21 | 7 | 7.51 | 6.92 | 7.4 | +6.02% | 529,657 | 385,906,891 |
| 2024-11-20 | 6.72 | 7.03 | 6.66 | 6.98 | +3.56% | 307,417 | 212,149,383 |
| 2024-11-19 | 6.48 | 6.75 | 6.46 | 6.74 | +3.53% | 291,457 | 192,191,611 |
| 2024-11-18 | 6.97 | 6.97 | 6.44 | 6.51 | -6.6% | 464,585 | 306,418,211 |
| 2024-11-15 | 6.96 | 7.39 | 6.72 | 6.97 | -6.44% | 814,303 | 574,207,064 |
| 2024-11-14 | 8.46 | 8.46 | 7.35 | 7.45 | +5.67% | 1,071,427 | 862,546,611 |
| 2024-11-13 | 6.84 | 7.06 | 6.8 | 7.05 | +1.15% | 161,065 | 111,747,418 |
| 2024-11-12 | 7.14 | 7.14 | 6.84 | 6.97 | -2.52% | 218,236 | 152,430,712 |
| 2024-11-11 | 7.05 | 7.15 | 6.92 | 7.15 | +0.99% | 314,064 | 221,160,306 |
| 2024-11-08 | 6.88 | 7.16 | 6.79 | 7.08 | +4.12% | 383,966 | 268,860,106 |
| 2024-11-07 | 6.69 | 6.85 | 6.61 | 6.8 | +2.26% | 161,277 | 108,447,761 |
| 2024-11-06 | 6.73 | 6.78 | 6.58 | 6.65 | -1.04% | 150,427 | 100,395,621 |
| 2024-11-05 | 6.62 | 6.74 | 6.56 | 6.72 | +1.97% | 161,138 | 107,289,203 |
| 2024-11-04 | 6.32 | 6.6 | 6.32 | 6.59 | +4.6% | 153,863 | 99,969,480 |
| 2024-11-01 | 6.6 | 6.6 | 6.3 | 6.3 | -4.69% | 154,584 | 99,042,627 |
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：