股票概览
7.03
+0.43%
+0.03
7
开盘价
7.14
最高价
6.91
最低价
524,900
成交量
数据更新至: 2024-11-29
技术指标
7.11
MA5 (5日均线)
7.23
MA10 (10日均线)
7.51
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 | 7.14 | 6.91 | 7.03 | +0.43% | 524,900 | 368,397,017 |
| 2024-11-28 | 7.13 | 7.25 | 6.98 | 7 | -2.23% | 516,916 | 364,955,330 |
| 2024-11-27 | 6.95 | 7.16 | 6.89 | 7.16 | +2.73% | 571,984 | 401,280,821 |
| 2024-11-26 | 7.3 | 7.33 | 6.97 | 6.97 | -5.94% | 813,833 | 578,939,350 |
| 2024-11-25 | 7.22 | 7.45 | 7.05 | 7.41 | +1.79% | 1,041,029 | 752,122,337 |
| 2024-11-22 | 7.32 | 7.84 | 7.26 | 7.28 | -0.82% | 1,446,865 | 1,084,862,758 |
| 2024-11-21 | 7.55 | 7.55 | 7.26 | 7.34 | -2.78% | 872,007 | 645,022,214 |
| 2024-11-20 | 7.33 | 7.64 | 7.28 | 7.55 | +2.03% | 1,082,394 | 810,815,571 |
| 2024-11-19 | 7.13 | 7.4 | 7.09 | 7.4 | +3.35% | 1,068,761 | 774,604,916 |
| 2024-11-18 | 7.61 | 7.68 | 7.06 | 7.16 | -3.89% | 1,353,433 | 983,585,023 |
| 2024-11-15 | 7.75 | 8.22 | 7.36 | 7.45 | -7.68% | 1,945,702 | 1,515,850,730 |
| 2024-11-14 | 8.57 | 9.09 | 7.87 | 8.07 | -6.49% | 2,232,392 | 1,893,188,640 |
| 2024-11-13 | 8.89 | 9.18 | 8 | 8.63 | +2.62% | 2,826,786 | 2,452,991,018 |
| 2024-11-12 | 9.06 | 9.34 | 8.41 | 8.41 | -9.96% | 2,375,523 | 2,056,612,332 |
| 2024-11-11 | 8.49 | 9.34 | 7.93 | 9.34 | +10.01% | 3,518,612 | 3,003,795,653 |
| 2024-11-08 | 8.49 | 8.49 | 8.49 | 8.49 | +9.97% | 255,941 | 217,293,951 |
| 2024-11-07 | 7.72 | 7.72 | 7.72 | 7.72 | +9.97% | 198,190 | 153,002,302 |
| 2024-11-06 | 6.77 | 7.02 | 6.77 | 7.02 | +10.03% | 306,266 | 214,119,574 |
| 2024-11-05 | 6.26 | 6.42 | 6.22 | 6.38 | +0.47% | 690,241 | 437,779,414 |
| 2024-11-04 | 6.18 | 6.5 | 6.1 | 6.35 | +3.25% | 716,741 | 448,746,714 |
| 2024-11-01 | 6.06 | 6.36 | 5.99 | 6.15 | +1.15% | 655,716 | 403,947,656 |
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：