股票概览
7.16
+1.27%
+0.09
7.07
开盘价
7.2
最高价
7.02
最低价
144,223
成交量
数据更新至: 2024-11-29
技术指标
7.01
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 | 7.07 | 7.2 | 7.02 | 7.16 | +1.27% | 144,223 | 102,805,730 |
| 2024-11-28 | 6.96 | 7.18 | 6.96 | 7.07 | +1.73% | 153,883 | 109,014,098 |
| 2024-11-27 | 6.89 | 6.96 | 6.63 | 6.95 | 0% | 104,688 | 70,993,843 |
| 2024-11-26 | 6.9 | 7.01 | 6.85 | 6.95 | +0.14% | 103,859 | 72,080,340 |
| 2024-11-25 | 6.85 | 6.95 | 6.68 | 6.94 | +1.61% | 113,940 | 77,604,051 |
| 2024-11-22 | 7.12 | 7.22 | 6.81 | 6.83 | -4.21% | 174,845 | 123,384,503 |
| 2024-11-21 | 6.94 | 7.14 | 6.91 | 7.13 | +2.89% | 142,054 | 99,913,418 |
| 2024-11-20 | 6.78 | 6.94 | 6.76 | 6.93 | +2.06% | 101,130 | 69,355,210 |
| 2024-11-19 | 6.64 | 6.79 | 6.58 | 6.79 | +2.57% | 98,564 | 66,107,231 |
| 2024-11-18 | 6.84 | 6.86 | 6.54 | 6.62 | -1.78% | 114,535 | 76,008,856 |
| 2024-11-15 | 6.9 | 7.02 | 6.73 | 6.74 | -2.32% | 119,914 | 82,659,583 |
| 2024-11-14 | 7.1 | 7.23 | 6.9 | 6.9 | -3.5% | 117,373 | 82,688,436 |
| 2024-11-13 | 7.1 | 7.18 | 6.98 | 7.15 | +0.42% | 143,555 | 101,612,764 |
| 2024-11-12 | 7.2 | 7.29 | 7.03 | 7.12 | -1.11% | 135,783 | 97,307,000 |
| 2024-11-11 | 7.03 | 7.2 | 7 | 7.2 | +2.13% | 121,822 | 86,534,047 |
| 2024-11-08 | 7.12 | 7.2 | 7.01 | 7.05 | 0% | 124,192 | 88,187,675 |
| 2024-11-07 | 6.86 | 7.07 | 6.79 | 7.05 | +2.62% | 126,659 | 88,267,419 |
| 2024-11-06 | 6.91 | 6.95 | 6.79 | 6.87 | +0.44% | 120,412 | 82,868,680 |
| 2024-11-05 | 6.69 | 6.87 | 6.66 | 6.84 | +2.4% | 108,318 | 73,657,818 |
| 2024-11-04 | 6.5 | 6.7 | 6.5 | 6.68 | +2.61% | 68,076 | 45,131,453 |
| 2024-11-01 | 6.82 | 6.92 | 6.49 | 6.51 | -5.38% | 127,234 | 84,454,152 |
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：