股票概览
7.62
+2.28%
+0.17
7.29
开盘价
7.78
最高价
7.05
最低价
981,081
成交量
数据更新至: 2024-11-29
技术指标
7.45
MA5 (5日均线)
6.94
MA10 (10日均线)
6.95
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 | 7.29 | 7.78 | 7.05 | 7.62 | +2.28% | 981,081 | 728,345,963 |
| 2024-11-28 | 7.37 | 7.9 | 7.35 | 7.45 | +1.09% | 1,016,978 | 770,248,502 |
| 2024-11-27 | 7.15 | 7.55 | 7 | 7.37 | +0.55% | 1,054,859 | 767,622,265 |
| 2024-11-26 | 8 | 8.28 | 7.31 | 7.33 | -2.27% | 1,866,577 | 1,457,369,534 |
| 2024-11-25 | 6.27 | 7.5 | 6.05 | 7.5 | +20% | 1,281,631 | 921,946,554 |
| 2024-11-22 | 6.49 | 6.73 | 6.21 | 6.25 | -5.16% | 315,595 | 204,121,457 |
| 2024-11-21 | 6.6 | 6.64 | 6.43 | 6.59 | -1.2% | 323,590 | 211,537,196 |
| 2024-11-20 | 6.36 | 6.74 | 6.26 | 6.67 | +4.71% | 413,735 | 271,664,313 |
| 2024-11-19 | 6.2 | 6.39 | 5.98 | 6.37 | +2.74% | 329,546 | 204,163,855 |
| 2024-11-18 | 7 | 7.12 | 6.1 | 6.2 | -12.92% | 661,575 | 426,949,194 |
| 2024-11-15 | 7.21 | 7.88 | 7.11 | 7.12 | +0.28% | 866,998 | 637,359,923 |
| 2024-11-14 | 6.93 | 7.36 | 6.75 | 7.1 | +1.72% | 736,484 | 525,244,280 |
| 2024-11-13 | 6.84 | 7.02 | 6.65 | 6.98 | +1.16% | 312,873 | 213,905,211 |
| 2024-11-12 | 7.28 | 7.29 | 6.8 | 6.9 | -4.96% | 462,121 | 324,242,780 |
| 2024-11-11 | 6.96 | 7.26 | 6.87 | 7.26 | +2.98% | 464,154 | 331,105,578 |
| 2024-11-08 | 7.32 | 7.45 | 6.95 | 7.05 | -1.12% | 580,131 | 415,467,265 |
| 2024-11-07 | 6.75 | 7.13 | 6.72 | 7.13 | +4.85% | 571,650 | 397,284,479 |
| 2024-11-06 | 6.88 | 7.02 | 6.7 | 6.8 | -1.02% | 539,029 | 369,669,091 |
| 2024-11-05 | 6.49 | 6.98 | 6.46 | 6.87 | +5.86% | 533,465 | 361,087,282 |
| 2024-11-04 | 6.35 | 6.52 | 6.03 | 6.49 | -0.92% | 435,537 | 276,555,576 |
| 2024-11-01 | 6.8 | 7.4 | 6.47 | 6.55 | -1.5% | 928,102 | 649,362,949 |
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：