股票概览
7.17
-0.69%
-0.05
7.2
开盘价
7.37
最高价
7.08
最低价
122,323
成交量
数据更新至: 2024-11-29
技术指标
7.05
MA5 (5日均线)
6.93
MA10 (10日均线)
6.77
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 | 7.2 | 7.37 | 7.08 | 7.17 | -0.69% | 122,323 | 88,040,452 |
| 2024-11-28 | 6.96 | 7.26 | 6.96 | 7.22 | +3.44% | 107,257 | 76,741,570 |
| 2024-11-27 | 6.93 | 7.1 | 6.85 | 6.98 | -0.57% | 78,914 | 54,726,678 |
| 2024-11-26 | 6.87 | 7.09 | 6.83 | 7.02 | +2.48% | 115,368 | 80,239,924 |
| 2024-11-25 | 6.73 | 6.87 | 6.73 | 6.85 | +1.33% | 73,947 | 50,335,588 |
| 2024-11-22 | 6.85 | 7.05 | 6.74 | 6.76 | -1.74% | 107,345 | 74,104,845 |
| 2024-11-21 | 6.89 | 6.93 | 6.76 | 6.88 | -0.15% | 54,677 | 37,500,483 |
| 2024-11-20 | 6.82 | 6.94 | 6.75 | 6.89 | +0.44% | 91,792 | 62,855,860 |
| 2024-11-19 | 6.64 | 6.95 | 6.57 | 6.86 | +2.39% | 123,668 | 83,496,791 |
| 2024-11-18 | 6.72 | 6.98 | 6.69 | 6.7 | +2.92% | 138,336 | 94,880,405 |
| 2024-11-15 | 6.54 | 6.66 | 6.5 | 6.51 | -1.21% | 34,852 | 22,904,441 |
| 2024-11-14 | 6.72 | 6.74 | 6.54 | 6.59 | -1.64% | 37,787 | 25,092,559 |
| 2024-11-13 | 6.66 | 6.75 | 6.58 | 6.7 | 0% | 35,331 | 23,563,822 |
| 2024-11-12 | 6.74 | 6.8 | 6.65 | 6.7 | -0.45% | 60,149 | 40,513,347 |
| 2024-11-11 | 6.62 | 6.73 | 6.6 | 6.73 | +1.2% | 48,499 | 32,270,168 |
| 2024-11-08 | 6.76 | 6.81 | 6.64 | 6.65 | -1.48% | 65,814 | 44,043,689 |
| 2024-11-07 | 6.53 | 6.77 | 6.47 | 6.75 | +3.21% | 93,572 | 62,604,197 |
| 2024-11-06 | 6.52 | 6.56 | 6.44 | 6.54 | +0.15% | 54,051 | 35,262,487 |
| 2024-11-05 | 6.49 | 6.54 | 6.42 | 6.53 | +1.4% | 50,584 | 32,848,396 |
| 2024-11-04 | 6.39 | 6.45 | 6.28 | 6.44 | +0.94% | 63,829 | 40,649,229 |
| 2024-11-01 | 6.51 | 6.58 | 6.34 | 6.38 | -2.3% | 75,143 | 48,393,566 |
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：