股票概览
7.15
+0.7%
+0.05
7.07
开盘价
7.22
最高价
7
最低价
281,696
成交量
数据更新至: 2024-11-29
技术指标
7.03
MA5 (5日均线)
7.14
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 | 7.07 | 7.22 | 7 | 7.15 | +0.7% | 281,696 | 200,842,578 |
| 2024-11-28 | 7.01 | 7.25 | 6.96 | 7.1 | +1.28% | 313,005 | 223,254,688 |
| 2024-11-27 | 6.88 | 7.08 | 6.69 | 7.01 | +1.59% | 418,780 | 288,124,151 |
| 2024-11-26 | 6.97 | 7 | 6.89 | 6.9 | -1% | 163,141 | 113,099,627 |
| 2024-11-25 | 7.03 | 7.07 | 6.88 | 6.97 | -1.13% | 265,414 | 184,924,348 |
| 2024-11-22 | 7.35 | 7.45 | 7.03 | 7.05 | -4.34% | 358,918 | 258,650,502 |
| 2024-11-21 | 7.35 | 7.51 | 7.33 | 7.37 | 0% | 366,956 | 271,914,654 |
| 2024-11-20 | 7.25 | 7.4 | 7.22 | 7.37 | +1.52% | 440,999 | 323,671,655 |
| 2024-11-19 | 7.17 | 7.27 | 7.05 | 7.26 | +0.14% | 515,214 | 369,421,249 |
| 2024-11-18 | 7.06 | 7.54 | 7.06 | 7.25 | +5.22% | 837,647 | 611,091,603 |
| 2024-11-15 | 6.95 | 7.04 | 6.88 | 6.89 | -1.29% | 228,024 | 158,719,552 |
| 2024-11-14 | 7.26 | 7.29 | 6.94 | 6.98 | -3.59% | 357,813 | 253,213,073 |
| 2024-11-13 | 7.05 | 7.27 | 7.02 | 7.24 | +2.84% | 463,253 | 332,404,285 |
| 2024-11-12 | 7.12 | 7.21 | 6.99 | 7.04 | -0.85% | 323,348 | 230,172,444 |
| 2024-11-11 | 7.08 | 7.15 | 7.01 | 7.1 | -0.28% | 231,404 | 163,585,985 |
| 2024-11-08 | 7.17 | 7.24 | 7.06 | 7.12 | -0.28% | 297,979 | 212,415,586 |
| 2024-11-07 | 6.9 | 7.15 | 6.9 | 7.14 | +2.59% | 277,737 | 196,349,509 |
| 2024-11-06 | 6.9 | 7.09 | 6.89 | 6.96 | +1.02% | 339,824 | 237,713,346 |
| 2024-11-05 | 6.75 | 6.9 | 6.72 | 6.89 | +2.23% | 293,461 | 200,242,027 |
| 2024-11-04 | 6.65 | 6.78 | 6.59 | 6.74 | +1.35% | 229,564 | 153,563,092 |
| 2024-11-01 | 6.73 | 6.84 | 6.61 | 6.65 | -1.19% | 283,394 | 190,123,656 |
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：