股票概览
7.19
+1.99%
+0.14
7.01
开盘价
7.39
最高价
6.98
最低价
1,543,021
成交量
数据更新至: 2024-11-29
技术指标
7.04
MA5 (5日均线)
7.32
MA10 (10日均线)
7.78
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 | 7.39 | 6.98 | 7.19 | +1.99% | 1,543,021 | 1,109,238,894 |
| 2024-11-28 | 7.04 | 7.19 | 7 | 7.05 | +0.28% | 1,171,460 | 832,477,314 |
| 2024-11-27 | 6.91 | 7.04 | 6.76 | 7.03 | +1.3% | 1,041,121 | 719,065,747 |
| 2024-11-26 | 6.97 | 7.1 | 6.93 | 6.94 | -0.57% | 822,382 | 575,934,115 |
| 2024-11-25 | 7.14 | 7.18 | 6.82 | 6.98 | -2.24% | 1,301,401 | 907,391,781 |
| 2024-11-22 | 7.56 | 7.59 | 7.11 | 7.14 | -6.05% | 1,480,249 | 1,090,623,514 |
| 2024-11-21 | 7.72 | 7.73 | 7.51 | 7.6 | -2.19% | 1,387,751 | 1,057,094,126 |
| 2024-11-20 | 7.64 | 7.86 | 7.53 | 7.77 | +0.78% | 1,491,211 | 1,155,957,793 |
| 2024-11-19 | 7.59 | 7.73 | 7.43 | 7.71 | -0.77% | 1,939,906 | 1,469,643,792 |
| 2024-11-18 | 7.8 | 8.17 | 7.71 | 7.77 | +4.58% | 2,804,559 | 2,226,128,932 |
| 2024-11-15 | 7.72 | 7.88 | 7.42 | 7.43 | -4.38% | 1,591,079 | 1,218,166,751 |
| 2024-11-14 | 7.96 | 8.1 | 7.77 | 7.77 | -2.75% | 1,379,725 | 1,095,128,055 |
| 2024-11-13 | 8.03 | 8.1 | 7.81 | 7.99 | -1.84% | 1,665,904 | 1,324,489,765 |
| 2024-11-12 | 8.25 | 8.4 | 8 | 8.14 | -1.57% | 1,986,039 | 1,634,840,911 |
| 2024-11-11 | 8.22 | 8.42 | 8.16 | 8.27 | -1.08% | 2,069,767 | 1,705,345,213 |
| 2024-11-08 | 8.89 | 8.96 | 8.34 | 8.36 | -5.11% | 3,249,777 | 2,785,616,726 |
| 2024-11-07 | 8.27 | 9.22 | 8.26 | 8.81 | +1.26% | 4,781,975 | 4,143,606,246 |
| 2024-11-06 | 9.29 | 9.79 | 8.45 | 8.7 | -2.25% | 7,588,840 | 6,885,488,854 |
| 2024-11-05 | 8.5 | 8.9 | 8.3 | 8.9 | +10.01% | 2,971,946 | 2,594,164,714 |
| 2024-11-04 | 7.2 | 8.09 | 7.05 | 8.09 | +10.07% | 4,145,173 | 3,207,107,950 |
| 2024-11-01 | 7.4 | 8.2 | 6.9 | 7.35 | -1.74% | 5,483,674 | 4,124,192,304 |
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：