股票概览
7.13
+1.42%
+0.1
7
开盘价
7.14
最高价
6.78
最低价
723,887
成交量
数据更新至: 2024-11-29
技术指标
6.99
MA5 (5日均线)
6.80
MA10 (10日均线)
6.99
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 | 7.14 | 6.78 | 7.13 | +1.42% | 723,887 | 506,375,488 |
| 2024-11-28 | 7.1 | 7.13 | 7 | 7.03 | -0.28% | 428,423 | 302,486,335 |
| 2024-11-27 | 7.08 | 7.15 | 6.72 | 7.05 | -1.95% | 871,924 | 605,427,382 |
| 2024-11-26 | 6.54 | 7.19 | 6.5 | 7.19 | +9.94% | 1,084,708 | 764,152,388 |
| 2024-11-25 | 6.48 | 6.6 | 6.38 | 6.54 | +1.4% | 306,794 | 199,089,507 |
| 2024-11-22 | 6.72 | 6.75 | 6.45 | 6.45 | -4.59% | 330,000 | 217,974,718 |
| 2024-11-21 | 6.74 | 6.81 | 6.67 | 6.76 | +0.45% | 302,177 | 203,555,552 |
| 2024-11-20 | 6.69 | 6.78 | 6.64 | 6.73 | +0.6% | 309,355 | 207,561,290 |
| 2024-11-19 | 6.46 | 6.71 | 6.44 | 6.69 | +3.4% | 368,163 | 243,114,434 |
| 2024-11-18 | 6.61 | 6.75 | 6.45 | 6.47 | -2.41% | 409,516 | 269,676,004 |
| 2024-11-15 | 6.89 | 6.94 | 6.59 | 6.63 | -4.05% | 472,087 | 319,107,486 |
| 2024-11-14 | 7.15 | 7.17 | 6.87 | 6.91 | -3.63% | 468,714 | 328,550,829 |
| 2024-11-13 | 7.32 | 7.32 | 7.02 | 7.17 | -2.45% | 561,969 | 401,032,973 |
| 2024-11-12 | 7.3 | 7.52 | 7.25 | 7.35 | +0.82% | 951,449 | 702,591,111 |
| 2024-11-11 | 7.09 | 7.29 | 7.06 | 7.29 | +1.67% | 651,042 | 468,139,087 |
| 2024-11-08 | 7.25 | 7.3 | 7.09 | 7.17 | -0.55% | 646,389 | 464,355,615 |
| 2024-11-07 | 7.04 | 7.25 | 6.96 | 7.21 | +1.26% | 637,226 | 456,070,647 |
| 2024-11-06 | 7.4 | 7.41 | 7.03 | 7.12 | -3.65% | 1,016,619 | 728,390,563 |
| 2024-11-05 | 7.48 | 7.52 | 7.31 | 7.39 | -0.4% | 857,268 | 632,313,776 |
| 2024-11-04 | 7.12 | 7.48 | 7.08 | 7.42 | +3.34% | 820,001 | 601,416,895 |
| 2024-11-01 | 7.65 | 7.68 | 7.08 | 7.18 | -8.77% | 1,534,022 | 1,116,015,522 |
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：