股票概览
7.26
+1.97%
+0.14
7.15
开盘价
7.29
最高价
7.03
最低价
99,637
成交量
数据更新至: 2024-11-29
技术指标
7.13
MA5 (5日均线)
7.16
MA10 (10日均线)
7.36
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 | 7.15 | 7.29 | 7.03 | 7.26 | +1.97% | 99,637 | 71,591,576 |
| 2024-11-28 | 7.08 | 7.23 | 7.08 | 7.12 | +0.42% | 87,791 | 62,763,283 |
| 2024-11-27 | 7.05 | 7.1 | 6.8 | 7.09 | +1% | 94,439 | 65,544,153 |
| 2024-11-26 | 7.13 | 7.19 | 6.99 | 7.02 | -2.09% | 65,889 | 46,658,074 |
| 2024-11-25 | 7.07 | 7.17 | 6.98 | 7.17 | +2.28% | 81,866 | 57,902,314 |
| 2024-11-22 | 7.32 | 7.37 | 7 | 7.01 | -4.1% | 103,921 | 74,668,033 |
| 2024-11-21 | 7.27 | 7.42 | 7.22 | 7.31 | -0.14% | 82,180 | 60,300,783 |
| 2024-11-20 | 7.23 | 7.34 | 7.18 | 7.32 | +1.24% | 78,682 | 57,269,791 |
| 2024-11-19 | 7.1 | 7.24 | 7.01 | 7.23 | +2.55% | 92,328 | 65,729,170 |
| 2024-11-18 | 7.26 | 7.36 | 6.98 | 7.05 | -3.16% | 125,846 | 89,668,682 |
| 2024-11-15 | 7.4 | 7.5 | 7.25 | 7.28 | -2.15% | 106,693 | 78,748,710 |
| 2024-11-14 | 7.67 | 7.81 | 7.41 | 7.44 | -3.75% | 125,736 | 95,259,440 |
| 2024-11-13 | 7.53 | 7.77 | 7.45 | 7.73 | +1.84% | 134,048 | 102,452,083 |
| 2024-11-12 | 7.86 | 7.87 | 7.49 | 7.59 | -3.07% | 149,086 | 114,389,531 |
| 2024-11-11 | 7.66 | 7.85 | 7.61 | 7.83 | +2.09% | 145,863 | 112,941,585 |
| 2024-11-08 | 7.82 | 7.95 | 7.61 | 7.67 | -1.67% | 180,550 | 139,145,424 |
| 2024-11-07 | 7.31 | 7.8 | 7.29 | 7.8 | +5.55% | 208,015 | 158,407,764 |
| 2024-11-06 | 7.53 | 7.63 | 7.35 | 7.39 | -1.99% | 161,720 | 121,243,148 |
| 2024-11-05 | 7.38 | 7.58 | 7.35 | 7.54 | +2.17% | 158,441 | 118,424,653 |
| 2024-11-04 | 7.24 | 7.41 | 7.2 | 7.38 | +2.07% | 122,744 | 90,010,138 |
| 2024-11-01 | 7.8 | 7.84 | 7.21 | 7.23 | -8.71% | 233,557 | 173,480,859 |
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：