股票概览
7.14
+2.15%
+0.15
7.02
开盘价
7.25
最高价
6.68
最低价
886,141
成交量
数据更新至: 2024-11-29
技术指标
6.89
MA5 (5日均线)
7.03
MA10 (10日均线)
7.08
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 | 7.02 | 7.25 | 6.68 | 7.14 | +2.15% | 886,141 | 618,623,296 |
| 2024-11-28 | 6.58 | 7.15 | 6.5 | 6.99 | +6.39% | 965,800 | 666,307,240 |
| 2024-11-27 | 6.75 | 6.77 | 6.28 | 6.57 | -3.1% | 857,913 | 551,653,073 |
| 2024-11-26 | 6.92 | 7.11 | 6.73 | 6.78 | -2.87% | 509,904 | 351,771,521 |
| 2024-11-25 | 6.9 | 7.23 | 6.68 | 6.98 | +1.75% | 918,494 | 637,372,595 |
| 2024-11-22 | 7.23 | 7.5 | 6.82 | 6.86 | -6.92% | 1,119,169 | 794,080,443 |
| 2024-11-21 | 7.4 | 7.84 | 7.32 | 7.37 | -0.81% | 1,272,615 | 964,001,904 |
| 2024-11-20 | 7.43 | 8.08 | 7.3 | 7.43 | 0% | 1,758,400 | 1,349,992,337 |
| 2024-11-19 | 6.85 | 7.43 | 6.75 | 7.43 | +10.07% | 1,246,257 | 896,189,449 |
| 2024-11-18 | 7.06 | 7.2 | 6.59 | 6.75 | -7.79% | 1,052,676 | 718,476,075 |
| 2024-11-15 | 7.5 | 7.79 | 7.18 | 7.32 | -8.27% | 1,522,708 | 1,133,844,517 |
| 2024-11-14 | 8.1 | 8.48 | 7.8 | 7.98 | +3.5% | 2,207,680 | 1,823,956,263 |
| 2024-11-13 | 7.8 | 7.94 | 7.21 | 7.71 | +0.92% | 1,340,496 | 1,019,976,107 |
| 2024-11-12 | 8.68 | 8.68 | 7.56 | 7.64 | -4.86% | 1,817,554 | 1,456,846,676 |
| 2024-11-11 | 7.04 | 8.03 | 7.04 | 8.03 | +10% | 817,357 | 625,238,254 |
| 2024-11-08 | 7.6 | 7.8 | 7.16 | 7.3 | +2.96% | 1,500,734 | 1,121,757,426 |
| 2024-11-07 | 6.6 | 7.19 | 6.5 | 7.09 | +7.59% | 1,318,350 | 901,226,884 |
| 2024-11-06 | 5.95 | 6.59 | 5.89 | 6.59 | +10.02% | 1,277,768 | 799,205,168 |
| 2024-11-05 | 5.68 | 6.07 | 5.61 | 5.99 | +6.02% | 909,338 | 535,306,479 |
| 2024-11-04 | 5.28 | 5.75 | 5.18 | 5.65 | +5.61% | 852,489 | 475,653,392 |
| 2024-11-01 | 5.81 | 5.9 | 5.31 | 5.35 | -9.32% | 1,308,250 | 717,292,074 |
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：