股票概览
7.19
+2.13%
+0.15
6.99
开盘价
7.2
最高价
6.99
最低价
58,563
成交量
数据更新至: 2024-11-29
技术指标
7.02
MA5 (5日均线)
7.00
MA10 (10日均线)
7.06
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 | 6.99 | 7.2 | 6.99 | 7.19 | +2.13% | 58,563 | 41,655,877 |
| 2024-11-28 | 6.97 | 7.08 | 6.91 | 7.04 | +0.86% | 54,682 | 38,414,161 |
| 2024-11-27 | 6.85 | 6.98 | 6.61 | 6.98 | +1.16% | 58,851 | 39,945,379 |
| 2024-11-26 | 6.96 | 7.03 | 6.85 | 6.9 | -1.43% | 50,329 | 34,925,041 |
| 2024-11-25 | 6.8 | 7.01 | 6.76 | 7 | +2.19% | 53,341 | 36,820,817 |
| 2024-11-22 | 7.16 | 7.19 | 6.82 | 6.85 | -4.33% | 66,390 | 46,743,132 |
| 2024-11-21 | 7.11 | 7.18 | 7.04 | 7.16 | +0.28% | 53,752 | 38,254,189 |
| 2024-11-20 | 7 | 7.15 | 6.95 | 7.14 | +2.15% | 54,460 | 38,479,994 |
| 2024-11-19 | 6.78 | 7 | 6.73 | 6.99 | +3.25% | 65,019 | 44,875,467 |
| 2024-11-18 | 7.08 | 7.08 | 6.73 | 6.77 | -1.02% | 62,894 | 43,239,337 |
| 2024-11-15 | 6.91 | 7.12 | 6.83 | 6.84 | -1.44% | 54,064 | 37,714,331 |
| 2024-11-14 | 7.14 | 7.19 | 6.92 | 6.94 | -3.07% | 54,433 | 38,297,828 |
| 2024-11-13 | 7.13 | 7.21 | 6.97 | 7.16 | -0.28% | 60,999 | 43,273,757 |
| 2024-11-12 | 7.34 | 7.38 | 7.09 | 7.18 | -2.31% | 84,170 | 60,935,181 |
| 2024-11-11 | 7.16 | 7.36 | 7.15 | 7.35 | +2.65% | 75,689 | 55,137,445 |
| 2024-11-08 | 7.2 | 7.27 | 7.12 | 7.16 | +0.56% | 93,519 | 67,221,950 |
| 2024-11-07 | 7.02 | 7.14 | 7 | 7.12 | +0.56% | 78,033 | 55,371,209 |
| 2024-11-06 | 7.2 | 7.24 | 7.03 | 7.08 | -1.53% | 104,924 | 74,794,979 |
| 2024-11-05 | 7.13 | 7.28 | 6.98 | 7.19 | +1.27% | 131,425 | 93,591,394 |
| 2024-11-04 | 6.73 | 7.1 | 6.73 | 7.1 | +5.5% | 102,162 | 71,438,046 |
| 2024-11-01 | 6.98 | 7.06 | 6.7 | 6.73 | -4.27% | 96,312 | 65,964,788 |
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：