股票概览
7.24
+2.12%
+0.15
7.16
开盘价
7.38
最高价
7.11
最低价
70,604
成交量
数据更新至: 2024-11-29
技术指标
7.06
MA5 (5日均线)
6.98
MA10 (10日均线)
7.02
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 | 7.16 | 7.38 | 7.11 | 7.24 | +2.12% | 70,604 | 50,992,872 |
| 2024-11-28 | 7.03 | 7.15 | 6.98 | 7.09 | +1% | 46,564 | 32,992,647 |
| 2024-11-27 | 7 | 7.03 | 6.66 | 7.02 | +0.86% | 55,117 | 37,691,855 |
| 2024-11-26 | 7.02 | 7.11 | 6.92 | 6.96 | -0.57% | 42,858 | 30,074,252 |
| 2024-11-25 | 6.88 | 7.01 | 6.73 | 7 | +3.7% | 52,735 | 36,319,784 |
| 2024-11-22 | 7.04 | 7.1 | 6.75 | 6.75 | -4.66% | 47,874 | 33,207,573 |
| 2024-11-21 | 7.1 | 7.14 | 6.97 | 7.08 | +0.43% | 31,461 | 22,212,778 |
| 2024-11-20 | 6.89 | 7.1 | 6.85 | 7.05 | +2.17% | 39,354 | 27,606,418 |
| 2024-11-19 | 6.74 | 6.9 | 6.68 | 6.9 | +2.37% | 41,346 | 28,158,242 |
| 2024-11-18 | 7.01 | 7.07 | 6.68 | 6.74 | -2.74% | 65,492 | 44,715,141 |
| 2024-11-15 | 7.03 | 7.15 | 6.88 | 6.93 | -1.14% | 51,176 | 36,136,085 |
| 2024-11-14 | 7.24 | 7.4 | 7.01 | 7.01 | -2.77% | 49,410 | 35,344,227 |
| 2024-11-13 | 7.14 | 7.25 | 7.04 | 7.21 | +0.84% | 52,102 | 37,321,922 |
| 2024-11-12 | 7.2 | 7.34 | 7.04 | 7.15 | -0.83% | 75,082 | 54,012,832 |
| 2024-11-11 | 7.11 | 7.25 | 7.06 | 7.21 | +1.41% | 64,984 | 46,438,197 |
| 2024-11-08 | 7.22 | 7.33 | 7.05 | 7.11 | -0.97% | 62,907 | 45,084,892 |
| 2024-11-07 | 7.02 | 7.2 | 6.92 | 7.18 | +2.87% | 74,090 | 52,458,459 |
| 2024-11-06 | 6.98 | 7.07 | 6.86 | 6.98 | -0.14% | 80,039 | 55,948,228 |
| 2024-11-05 | 6.84 | 7.16 | 6.8 | 6.99 | +2.19% | 83,046 | 57,774,446 |
| 2024-11-04 | 6.61 | 6.9 | 6.54 | 6.84 | +5.07% | 80,747 | 54,802,183 |
| 2024-11-01 | 6.78 | 6.9 | 6.47 | 6.51 | -4.41% | 81,924 | 53,946,003 |
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：