股票概览
7.1
0%
0
7.05
开盘价
7.12
最高价
6.95
最低价
188,725
成交量
数据更新至: 2024-11-29
技术指标
7.07
MA5 (5日均线)
7.03
MA10 (10日均线)
7.11
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 | 7.05 | 7.12 | 6.95 | 7.1 | 0% | 188,725 | 133,194,760 |
| 2024-11-28 | 6.95 | 7.19 | 6.92 | 7.1 | +1.72% | 255,725 | 181,487,350 |
| 2024-11-27 | 7.03 | 7.03 | 6.8 | 6.98 | -0.85% | 196,186 | 135,212,262 |
| 2024-11-26 | 7.16 | 7.22 | 7.02 | 7.04 | -1.26% | 225,896 | 160,980,051 |
| 2024-11-25 | 6.99 | 7.2 | 6.83 | 7.13 | +0.85% | 265,243 | 187,292,575 |
| 2024-11-22 | 7.03 | 7.31 | 6.95 | 7.07 | +1.14% | 397,037 | 283,744,746 |
| 2024-11-21 | 6.99 | 7.01 | 6.93 | 6.99 | -0.43% | 107,849 | 75,183,056 |
| 2024-11-20 | 6.93 | 7.03 | 6.91 | 7.02 | +1.15% | 133,687 | 93,280,649 |
| 2024-11-19 | 6.91 | 6.95 | 6.81 | 6.94 | +0.58% | 118,776 | 81,715,833 |
| 2024-11-18 | 6.99 | 7.04 | 6.86 | 6.9 | -1.43% | 151,059 | 104,865,111 |
| 2024-11-15 | 7.09 | 7.13 | 7 | 7 | -0.99% | 143,442 | 101,125,754 |
| 2024-11-14 | 7.12 | 7.25 | 7.06 | 7.07 | -1.26% | 169,456 | 120,842,784 |
| 2024-11-13 | 7.17 | 7.27 | 7.06 | 7.16 | -0.69% | 184,947 | 132,160,982 |
| 2024-11-12 | 7.29 | 7.36 | 7.15 | 7.21 | -1.5% | 314,320 | 228,321,007 |
| 2024-11-11 | 7.44 | 7.44 | 7.27 | 7.32 | +0.55% | 319,423 | 234,229,069 |
| 2024-11-08 | 7.5 | 7.5 | 7.24 | 7.28 | -1.89% | 398,232 | 291,416,382 |
| 2024-11-07 | 7.44 | 7.49 | 7.27 | 7.42 | -1.07% | 609,654 | 451,085,037 |
| 2024-11-06 | 7.07 | 7.53 | 7.06 | 7.5 | +5.78% | 791,970 | 575,397,425 |
| 2024-11-05 | 6.94 | 7.15 | 6.9 | 7.09 | +1.87% | 334,538 | 235,231,573 |
| 2024-11-04 | 6.9 | 6.97 | 6.79 | 6.96 | 0% | 198,682 | 136,551,602 |
| 2024-11-01 | 6.94 | 7.07 | 6.91 | 6.96 | -0.14% | 251,177 | 175,846,955 |
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：