股票概览
7.99
+10.06%
+0.73
7.27
开盘价
7.99
最高价
6.92
最低价
2,989,644
成交量
数据更新至: 2024-11-29
技术指标
6.66
MA5 (5日均线)
5.89
MA10 (10日均线)
4.99
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 | 7.27 | 7.99 | 6.92 | 7.99 | +10.06% | 2,989,644 | 2,302,104,688 |
| 2024-11-28 | 7.26 | 7.26 | 7.26 | 7.26 | +10% | 126,228 | 91,641,405 |
| 2024-11-27 | 6.6 | 6.6 | 6.54 | 6.6 | +10% | 540,359 | 356,634,639 |
| 2024-11-26 | 5.1 | 6 | 4.91 | 6 | +10.09% | 1,397,575 | 770,645,383 |
| 2024-11-25 | 6.1 | 6.21 | 5.45 | 5.45 | -10.07% | 2,117,725 | 1,197,187,393 |
| 2024-11-22 | 5.3 | 6.06 | 5.19 | 6.06 | +9.98% | 1,836,668 | 1,090,733,649 |
| 2024-11-21 | 5.51 | 5.51 | 5.13 | 5.51 | +9.98% | 2,162,883 | 1,173,327,072 |
| 2024-11-20 | 4.53 | 5.01 | 4.51 | 5.01 | +10.11% | 963,070 | 454,520,904 |
| 2024-11-19 | 4.44 | 4.88 | 4.36 | 4.55 | +2.48% | 1,365,866 | 631,512,315 |
| 2024-11-18 | 4.12 | 4.44 | 4.04 | 4.44 | +9.9% | 792,175 | 347,377,941 |
| 2024-11-15 | 4.11 | 4.19 | 4.03 | 4.04 | -2.18% | 264,815 | 109,024,831 |
| 2024-11-14 | 4.31 | 4.35 | 4.1 | 4.13 | -6.56% | 574,405 | 243,052,422 |
| 2024-11-13 | 4.19 | 4.61 | 4.18 | 4.42 | +5.49% | 947,860 | 425,437,473 |
| 2024-11-12 | 4.09 | 4.26 | 4.09 | 4.19 | +1.95% | 429,094 | 180,165,611 |
| 2024-11-11 | 4.15 | 4.15 | 4.04 | 4.11 | -1.2% | 233,728 | 95,614,980 |
| 2024-11-08 | 4.2 | 4.27 | 4.09 | 4.16 | -0.95% | 391,592 | 163,082,370 |
| 2024-11-07 | 3.96 | 4.27 | 3.94 | 4.2 | +5.26% | 433,405 | 180,339,482 |
| 2024-11-06 | 3.91 | 4 | 3.85 | 3.99 | +2.05% | 253,226 | 99,880,782 |
| 2024-11-05 | 3.88 | 3.91 | 3.85 | 3.91 | +1.3% | 191,068 | 74,299,162 |
| 2024-11-04 | 3.82 | 3.86 | 3.8 | 3.86 | +0.78% | 114,614 | 43,953,491 |
| 2024-11-01 | 3.96 | 3.96 | 3.81 | 3.83 | -3.28% | 203,657 | 78,980,622 |
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：