股票概览
7.57
+5.14%
+0.37
7.21
开盘价
7.87
最高价
7.04
最低价
756,042
成交量
数据更新至: 2024-11-29
技术指标
7.25
MA5 (5日均线)
7.21
MA10 (10日均线)
6.97
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 | 7.21 | 7.87 | 7.04 | 7.57 | +5.14% | 756,042 | 566,235,753 |
| 2024-11-28 | 7.3 | 7.62 | 7.17 | 7.2 | -1.64% | 501,736 | 369,788,527 |
| 2024-11-27 | 7.11 | 7.39 | 7.05 | 7.32 | +4.72% | 524,145 | 380,105,441 |
| 2024-11-26 | 7.26 | 7.31 | 6.92 | 6.99 | -2.51% | 295,910 | 209,336,041 |
| 2024-11-25 | 6.91 | 7.27 | 6.79 | 7.17 | +3.17% | 415,534 | 293,344,875 |
| 2024-11-22 | 7.25 | 7.32 | 6.88 | 6.95 | -4.14% | 434,088 | 310,190,578 |
| 2024-11-21 | 7.31 | 7.36 | 7.13 | 7.25 | -2.68% | 513,700 | 371,678,050 |
| 2024-11-20 | 6.96 | 7.47 | 6.82 | 7.45 | +6.13% | 811,722 | 584,543,835 |
| 2024-11-19 | 7.14 | 7.14 | 6.76 | 7.02 | -1.68% | 697,405 | 484,431,488 |
| 2024-11-18 | 6.71 | 7.14 | 6.64 | 7.14 | +10.02% | 507,849 | 358,703,097 |
| 2024-11-15 | 6.53 | 6.63 | 6.47 | 6.49 | -1.07% | 125,842 | 82,552,467 |
| 2024-11-14 | 6.79 | 6.79 | 6.54 | 6.56 | -3.24% | 171,002 | 113,371,983 |
| 2024-11-13 | 6.88 | 6.94 | 6.7 | 6.78 | -1.45% | 192,084 | 130,511,745 |
| 2024-11-12 | 6.88 | 7.1 | 6.82 | 6.88 | -0.43% | 266,138 | 185,860,355 |
| 2024-11-11 | 6.92 | 6.96 | 6.78 | 6.91 | -1% | 236,411 | 162,450,691 |
| 2024-11-08 | 7.08 | 7.18 | 6.92 | 6.98 | -0.71% | 313,393 | 220,013,045 |
| 2024-11-07 | 6.61 | 7.04 | 6.6 | 7.03 | +5.08% | 317,876 | 219,425,424 |
| 2024-11-06 | 6.62 | 6.81 | 6.52 | 6.69 | +1.06% | 252,596 | 168,329,051 |
| 2024-11-05 | 6.48 | 6.65 | 6.47 | 6.62 | +2.16% | 197,453 | 130,237,844 |
| 2024-11-04 | 6.41 | 6.48 | 6.37 | 6.48 | +1.09% | 127,893 | 82,214,945 |
| 2024-11-01 | 6.53 | 6.57 | 6.35 | 6.41 | -2.58% | 201,785 | 130,159,002 |
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：