股票概览
7.01
+4.16%
+0.28
7.1
开盘价
7.78
最高价
7
最低价
1,058,299
成交量
数据更新至: 2024-11-29
技术指标
6.11
MA5 (5日均线)
5.79
MA10 (10日均线)
5.67
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 | 7.1 | 7.78 | 7 | 7.01 | +4.16% | 1,058,299 | 769,258,942 |
| 2024-11-28 | 5.62 | 6.73 | 5.59 | 6.73 | +19.96% | 642,296 | 421,440,849 |
| 2024-11-27 | 5.61 | 5.62 | 5.35 | 5.61 | +0.18% | 97,380 | 53,361,358 |
| 2024-11-26 | 5.61 | 5.72 | 5.57 | 5.6 | -0.18% | 98,502 | 55,558,421 |
| 2024-11-25 | 5.5 | 5.64 | 5.4 | 5.61 | +2.94% | 89,792 | 49,774,906 |
| 2024-11-22 | 5.6 | 5.66 | 5.42 | 5.45 | -2.68% | 95,031 | 52,900,773 |
| 2024-11-21 | 5.5 | 5.63 | 5.49 | 5.6 | +1.27% | 63,608 | 35,372,613 |
| 2024-11-20 | 5.44 | 5.56 | 5.41 | 5.53 | +2.22% | 61,407 | 33,725,775 |
| 2024-11-19 | 5.28 | 5.42 | 5.24 | 5.41 | +1.69% | 68,380 | 36,391,288 |
| 2024-11-18 | 5.48 | 5.53 | 5.26 | 5.32 | -2.03% | 86,462 | 46,389,775 |
| 2024-11-15 | 5.51 | 5.59 | 5.41 | 5.43 | -1.81% | 61,208 | 33,758,405 |
| 2024-11-14 | 5.71 | 5.74 | 5.49 | 5.53 | -2.98% | 81,574 | 45,622,631 |
| 2024-11-13 | 5.71 | 5.81 | 5.58 | 5.7 | -0.18% | 84,165 | 47,882,652 |
| 2024-11-12 | 5.83 | 5.86 | 5.64 | 5.71 | -1.55% | 92,088 | 52,997,964 |
| 2024-11-11 | 5.65 | 5.8 | 5.62 | 5.8 | +2.65% | 90,007 | 51,599,757 |
| 2024-11-08 | 5.72 | 5.78 | 5.6 | 5.65 | +0.18% | 109,385 | 61,901,216 |
| 2024-11-07 | 5.4 | 5.65 | 5.36 | 5.64 | +4.25% | 120,252 | 66,771,460 |
| 2024-11-06 | 5.37 | 5.45 | 5.33 | 5.41 | +0.56% | 83,784 | 45,175,883 |
| 2024-11-05 | 5.3 | 5.4 | 5.29 | 5.38 | +1.51% | 76,422 | 40,919,521 |
| 2024-11-04 | 5.24 | 5.3 | 5.14 | 5.3 | +2.32% | 58,113 | 30,523,481 |
| 2024-11-01 | 5.44 | 5.5 | 5.17 | 5.18 | -5.13% | 101,980 | 53,812,527 |
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：