股票概览
7.26
-1.09%
-0.08
7.3
开盘价
7.4
最高价
7.19
最低价
128,147
成交量
数据更新至: 2024-11-29
技术指标
7.27
MA5 (5日均线)
7.13
MA10 (10日均线)
7.38
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 | 7.3 | 7.4 | 7.19 | 7.26 | -1.09% | 128,147 | 93,094,897 |
| 2024-11-28 | 7.26 | 7.42 | 7.21 | 7.34 | +0.27% | 144,411 | 105,875,474 |
| 2024-11-27 | 7.21 | 7.37 | 6.97 | 7.32 | -1.35% | 260,167 | 186,172,745 |
| 2024-11-26 | 7.03 | 7.73 | 6.97 | 7.42 | +5.55% | 376,051 | 282,458,949 |
| 2024-11-25 | 6.83 | 7.03 | 6.83 | 7.03 | +2.33% | 63,344 | 43,867,190 |
| 2024-11-22 | 7.19 | 7.19 | 6.85 | 6.87 | -4.45% | 94,377 | 66,178,605 |
| 2024-11-21 | 7.2 | 7.22 | 7.08 | 7.19 | +0.42% | 88,223 | 63,071,283 |
| 2024-11-20 | 6.96 | 7.18 | 6.91 | 7.16 | +3.02% | 108,527 | 77,021,264 |
| 2024-11-19 | 6.8 | 6.95 | 6.74 | 6.95 | +2.21% | 96,308 | 65,842,865 |
| 2024-11-18 | 6.92 | 7.06 | 6.76 | 6.8 | -2.02% | 116,462 | 80,287,923 |
| 2024-11-15 | 7.1 | 7.23 | 6.9 | 6.94 | -3.61% | 119,917 | 84,909,375 |
| 2024-11-14 | 7.55 | 7.6 | 7.17 | 7.2 | -5.26% | 170,238 | 124,856,160 |
| 2024-11-13 | 7.72 | 7.77 | 7.44 | 7.6 | -1.94% | 164,008 | 124,283,452 |
| 2024-11-12 | 7.67 | 7.98 | 7.62 | 7.75 | +1.04% | 256,206 | 200,866,166 |
| 2024-11-11 | 7.44 | 7.67 | 7.43 | 7.67 | -1.29% | 199,989 | 150,937,090 |
| 2024-11-08 | 8.05 | 8.1 | 7.75 | 7.77 | -2.88% | 226,472 | 178,306,191 |
| 2024-11-07 | 7.86 | 8.2 | 7.62 | 8 | +0.13% | 254,157 | 201,816,233 |
| 2024-11-06 | 7.76 | 8.23 | 7.75 | 7.99 | +3.1% | 301,879 | 241,421,186 |
| 2024-11-05 | 7.72 | 7.78 | 7.62 | 7.75 | +1.04% | 229,154 | 176,213,395 |
| 2024-11-04 | 7.68 | 7.84 | 7.56 | 7.67 | -1.67% | 197,916 | 151,241,926 |
| 2024-11-01 | 8.2 | 8.2 | 7.65 | 7.8 | -5.57% | 307,810 | 242,302,696 |
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：