股票概览
7.12
+1.14%
+0.08
7.04
开盘价
7.16
最高价
6.89
最低价
67,945
成交量
数据更新至: 2024-11-29
技术指标
6.98
MA5 (5日均线)
6.87
MA10 (10日均线)
6.99
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 | 7.04 | 7.16 | 6.89 | 7.12 | +1.14% | 67,945 | 47,956,987 |
| 2024-11-28 | 6.98 | 7.15 | 6.89 | 7.04 | +1.59% | 65,552 | 46,025,596 |
| 2024-11-27 | 6.95 | 6.97 | 6.63 | 6.93 | -0.14% | 61,087 | 41,538,432 |
| 2024-11-26 | 6.95 | 7.05 | 6.91 | 6.94 | +1.31% | 61,450 | 42,852,914 |
| 2024-11-25 | 6.67 | 6.85 | 6.6 | 6.85 | +4.1% | 57,260 | 38,545,341 |
| 2024-11-22 | 6.97 | 6.98 | 6.58 | 6.58 | -4.78% | 61,927 | 42,317,100 |
| 2024-11-21 | 6.93 | 7.05 | 6.8 | 6.91 | -0.43% | 45,867 | 31,750,861 |
| 2024-11-20 | 6.8 | 6.99 | 6.74 | 6.94 | +2.21% | 62,722 | 43,278,183 |
| 2024-11-19 | 6.64 | 6.81 | 6.54 | 6.79 | +2.26% | 58,311 | 38,815,631 |
| 2024-11-18 | 6.95 | 6.99 | 6.57 | 6.64 | -4.05% | 63,335 | 42,637,720 |
| 2024-11-15 | 7.03 | 7.14 | 6.9 | 6.92 | -2.54% | 52,369 | 36,779,981 |
| 2024-11-14 | 7.39 | 7.42 | 7.07 | 7.1 | -3.92% | 63,443 | 45,469,167 |
| 2024-11-13 | 7.39 | 7.62 | 7.19 | 7.39 | -1.2% | 86,993 | 64,164,437 |
| 2024-11-12 | 7.29 | 7.59 | 7.23 | 7.48 | +2.47% | 127,766 | 94,481,944 |
| 2024-11-11 | 7.28 | 7.34 | 7.1 | 7.3 | +1.96% | 87,906 | 63,409,205 |
| 2024-11-08 | 7.26 | 7.44 | 7.15 | 7.16 | -1.38% | 143,867 | 104,996,661 |
| 2024-11-07 | 6.8 | 7.53 | 6.8 | 7.26 | +5.83% | 158,667 | 113,955,878 |
| 2024-11-06 | 6.85 | 6.95 | 6.76 | 6.86 | +0.29% | 72,180 | 49,501,142 |
| 2024-11-05 | 6.74 | 6.87 | 6.73 | 6.84 | +1.48% | 73,154 | 49,749,882 |
| 2024-11-04 | 6.65 | 6.8 | 6.54 | 6.74 | +3.06% | 77,468 | 51,781,703 |
| 2024-11-01 | 6.88 | 6.98 | 6.5 | 6.54 | -5.08% | 106,371 | 70,830,696 |
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：