股票概览
7.25
+1.54%
+0.11
7.11
开盘价
7.26
最高价
7.09
最低价
63,660
成交量
数据更新至: 2024-11-29
技术指标
7.08
MA5 (5日均线)
7.06
MA10 (10日均线)
7.34
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 | 7.11 | 7.26 | 7.09 | 7.25 | +1.54% | 63,660 | 45,908,181 |
| 2024-11-28 | 7.07 | 7.28 | 7 | 7.14 | +1.28% | 62,030 | 44,547,595 |
| 2024-11-27 | 6.94 | 7.05 | 6.71 | 7.05 | +1.44% | 52,761 | 36,359,061 |
| 2024-11-26 | 7.01 | 7.08 | 6.92 | 6.95 | -1.14% | 42,035 | 29,461,927 |
| 2024-11-25 | 6.88 | 7.03 | 6.83 | 7.03 | +2.18% | 50,926 | 35,446,012 |
| 2024-11-22 | 7.21 | 7.21 | 6.88 | 6.88 | -4.31% | 63,331 | 44,620,516 |
| 2024-11-21 | 7.16 | 7.28 | 7.09 | 7.19 | -0.14% | 57,801 | 41,602,409 |
| 2024-11-20 | 6.98 | 7.2 | 6.98 | 7.2 | +2.42% | 76,248 | 54,394,484 |
| 2024-11-19 | 6.86 | 7.03 | 6.83 | 7.03 | +2.48% | 52,977 | 36,774,617 |
| 2024-11-18 | 7.09 | 7.13 | 6.83 | 6.86 | -2.83% | 68,807 | 47,758,360 |
| 2024-11-15 | 7.21 | 7.34 | 7.04 | 7.06 | -3.16% | 59,969 | 43,161,148 |
| 2024-11-14 | 7.56 | 7.56 | 7.26 | 7.29 | -3.57% | 69,518 | 51,452,075 |
| 2024-11-13 | 7.51 | 7.6 | 7.38 | 7.56 | +0.67% | 76,127 | 57,195,717 |
| 2024-11-12 | 7.75 | 7.77 | 7.42 | 7.51 | -3.1% | 124,977 | 95,044,293 |
| 2024-11-11 | 7.65 | 7.75 | 7.58 | 7.75 | +0.65% | 120,764 | 92,872,214 |
| 2024-11-08 | 7.7 | 7.93 | 7.65 | 7.7 | -0.13% | 155,593 | 121,008,998 |
| 2024-11-07 | 7.6 | 7.72 | 7.47 | 7.71 | -0.52% | 184,120 | 140,214,494 |
| 2024-11-06 | 8 | 8.07 | 7.71 | 7.75 | -3% | 249,574 | 196,087,229 |
| 2024-11-05 | 7.88 | 8.35 | 7.61 | 7.99 | +0.5% | 405,045 | 320,374,575 |
| 2024-11-04 | 7.32 | 7.98 | 7.2 | 7.95 | +8.16% | 324,880 | 249,666,682 |
| 2024-11-01 | 7.08 | 7.86 | 6.98 | 7.35 | +3.52% | 292,475 | 216,566,495 |
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：