股票概览
7.21
+0.98%
+0.07
7.13
开盘价
7.26
最高价
7.12
最低价
163,826
成交量
数据更新至: 2024-11-29
技术指标
7.06
MA5 (5日均线)
7.02
MA10 (10日均线)
7.10
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 | 7.13 | 7.26 | 7.12 | 7.21 | +0.98% | 163,826 | 118,211,136 |
| 2024-11-28 | 7.06 | 7.17 | 7.03 | 7.14 | +1.13% | 130,797 | 93,110,841 |
| 2024-11-27 | 6.97 | 7.06 | 6.87 | 7.06 | +1.15% | 142,505 | 99,278,866 |
| 2024-11-26 | 6.91 | 7.04 | 6.88 | 6.98 | +0.87% | 102,134 | 71,390,561 |
| 2024-11-25 | 6.8 | 6.94 | 6.78 | 6.92 | +1.76% | 113,160 | 77,755,933 |
| 2024-11-22 | 7 | 7.03 | 6.78 | 6.8 | -3.27% | 124,297 | 85,958,999 |
| 2024-11-21 | 7.06 | 7.09 | 6.98 | 7.03 | -0.42% | 101,098 | 70,954,347 |
| 2024-11-20 | 7.03 | 7.09 | 7 | 7.06 | +0.14% | 93,527 | 65,885,353 |
| 2024-11-19 | 7.03 | 7.07 | 6.95 | 7.05 | +1% | 105,078 | 73,714,541 |
| 2024-11-18 | 7.05 | 7.12 | 6.96 | 6.98 | -0.43% | 142,702 | 100,519,354 |
| 2024-11-15 | 6.98 | 7.16 | 6.98 | 7.01 | -1.41% | 107,482 | 76,196,120 |
| 2024-11-14 | 7.2 | 7.24 | 7.08 | 7.11 | -1.8% | 125,030 | 89,485,216 |
| 2024-11-13 | 7.2 | 7.31 | 7.14 | 7.24 | +0.98% | 165,599 | 119,468,273 |
| 2024-11-12 | 7.2 | 7.26 | 7.11 | 7.17 | -0.55% | 172,472 | 124,307,297 |
| 2024-11-11 | 7.22 | 7.29 | 7.13 | 7.21 | -0.96% | 160,848 | 115,828,166 |
| 2024-11-08 | 7.3 | 7.36 | 7.19 | 7.28 | -0.27% | 222,330 | 161,439,062 |
| 2024-11-07 | 7.1 | 7.34 | 7.08 | 7.3 | +2.67% | 238,004 | 172,900,078 |
| 2024-11-06 | 7.17 | 7.17 | 7.05 | 7.11 | -0.84% | 191,570 | 136,239,187 |
| 2024-11-05 | 7.15 | 7.19 | 7.09 | 7.17 | +0.28% | 231,358 | 165,186,894 |
| 2024-11-04 | 7.05 | 7.15 | 6.98 | 7.15 | +2.29% | 247,039 | 174,824,602 |
| 2024-11-01 | 6.9 | 7.06 | 6.87 | 6.99 | +1.01% | 274,203 | 191,439,366 |
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：