股票概览
7.34
-1.08%
-0.08
7.3
开盘价
7.39
最高价
7.16
最低价
147,670
成交量
数据更新至: 2024-11-29
技术指标
7.19
MA5 (5日均线)
7.15
MA10 (10日均线)
7.27
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 | 7.39 | 7.16 | 7.34 | -1.08% | 147,670 | 107,462,060 |
| 2024-11-28 | 7.12 | 7.7 | 7.08 | 7.42 | +4.07% | 200,960 | 147,627,439 |
| 2024-11-27 | 7.01 | 7.13 | 6.83 | 7.13 | +1.28% | 79,606 | 55,684,740 |
| 2024-11-26 | 7.02 | 7.15 | 6.99 | 7.04 | +0.28% | 64,913 | 45,866,830 |
| 2024-11-25 | 6.9 | 7.02 | 6.88 | 7.02 | +1.74% | 79,268 | 55,229,144 |
| 2024-11-22 | 7.26 | 7.29 | 6.86 | 6.9 | -5.22% | 119,655 | 84,679,435 |
| 2024-11-21 | 7.27 | 7.33 | 7.15 | 7.28 | -0.27% | 89,269 | 64,570,771 |
| 2024-11-20 | 7.09 | 7.31 | 7.04 | 7.3 | +2.82% | 115,960 | 83,584,399 |
| 2024-11-19 | 6.96 | 7.1 | 6.94 | 7.1 | +1.87% | 91,039 | 63,953,890 |
| 2024-11-18 | 7.09 | 7.21 | 6.92 | 6.97 | -1.55% | 139,735 | 98,972,584 |
| 2024-11-15 | 7.31 | 7.38 | 7.06 | 7.08 | -4.32% | 141,488 | 102,134,363 |
| 2024-11-14 | 7.67 | 7.74 | 7.35 | 7.4 | -4.76% | 214,478 | 160,413,148 |
| 2024-11-13 | 7.89 | 8.25 | 7.64 | 7.77 | -4.07% | 352,636 | 277,917,272 |
| 2024-11-12 | 7.52 | 8.45 | 7.52 | 8.1 | +5.47% | 455,780 | 376,093,495 |
| 2024-11-11 | 7.6 | 7.8 | 7.32 | 7.68 | -0.39% | 379,578 | 287,222,461 |
| 2024-11-08 | 7.3 | 7.71 | 7.08 | 7.71 | +9.99% | 387,449 | 293,415,589 |
| 2024-11-07 | 6.82 | 7.09 | 6.79 | 7.01 | +1.01% | 168,403 | 117,316,095 |
| 2024-11-06 | 7.05 | 7.16 | 6.82 | 6.94 | -1.42% | 213,419 | 148,280,014 |
| 2024-11-05 | 6.93 | 7.04 | 6.79 | 7.04 | -1.12% | 262,678 | 181,805,711 |
| 2024-11-04 | 6.64 | 7.3 | 6.53 | 7.12 | +7.23% | 328,411 | 227,702,969 |
| 2024-11-01 | 6.42 | 7.06 | 6.26 | 6.64 | +2.79% | 234,674 | 156,107,281 |
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：