股票概览
7.1
-0.14%
-0.01
7.01
开盘价
7.2
最高价
6.97
最低价
450,475
成交量
数据更新至: 2024-11-29
技术指标
7.50
MA5 (5日均线)
7.39
MA10 (10日均线)
6.88
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 | 7.01 | 7.2 | 6.97 | 7.1 | -0.14% | 450,475 | 319,047,538 |
| 2024-11-28 | 7.19 | 7.41 | 6.95 | 7.11 | -0.97% | 607,193 | 434,459,041 |
| 2024-11-27 | 7.3 | 7.49 | 6.89 | 7.18 | -6.27% | 800,420 | 570,089,476 |
| 2024-11-26 | 8.96 | 8.96 | 7.62 | 7.66 | -9.46% | 1,340,764 | 1,095,859,968 |
| 2024-11-25 | 8.22 | 8.46 | 8.08 | 8.46 | +10.01% | 262,739 | 217,962,253 |
| 2024-11-22 | 6.77 | 7.69 | 6.77 | 7.69 | +10.01% | 660,681 | 499,046,651 |
| 2024-11-21 | 6.9 | 7.42 | 6.89 | 6.99 | -2.24% | 747,777 | 529,022,675 |
| 2024-11-20 | 6.55 | 7.59 | 6.55 | 7.15 | +3.62% | 1,064,898 | 755,271,187 |
| 2024-11-19 | 6.93 | 6.99 | 6.9 | 6.9 | -10.04% | 213,554 | 147,514,141 |
| 2024-11-18 | 7.67 | 7.67 | 6.93 | 7.67 | +10.04% | 1,379,049 | 1,019,459,513 |
| 2024-11-15 | 6.37 | 6.97 | 6.37 | 6.97 | +9.94% | 250,656 | 173,001,364 |
| 2024-11-14 | 6.8 | 6.85 | 6.29 | 6.34 | -8.91% | 622,098 | 409,595,363 |
| 2024-11-13 | 6.5 | 6.96 | 6.5 | 6.96 | +9.95% | 640,079 | 438,405,120 |
| 2024-11-12 | 6.47 | 6.52 | 6.24 | 6.33 | -2.16% | 152,422 | 97,441,364 |
| 2024-11-11 | 6.27 | 6.56 | 6.21 | 6.47 | +3.35% | 217,213 | 139,295,331 |
| 2024-11-08 | 6.43 | 6.44 | 6.2 | 6.26 | -1.57% | 201,877 | 126,785,160 |
| 2024-11-07 | 6.07 | 6.4 | 6.03 | 6.36 | +3.58% | 264,402 | 165,797,817 |
| 2024-11-06 | 6.05 | 6.26 | 5.95 | 6.14 | 0% | 321,381 | 195,366,438 |
| 2024-11-05 | 5.72 | 6.28 | 5.67 | 6.14 | +7.53% | 428,247 | 260,258,648 |
| 2024-11-04 | 5.74 | 5.75 | 5.62 | 5.71 | -0.7% | 156,558 | 88,875,418 |
| 2024-11-01 | 5.89 | 5.92 | 5.52 | 5.75 | -2.71% | 218,658 | 125,157,302 |
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：