股票概览
7.24
+0.14%
+0.01
7.2
开盘价
7.33
最高价
7.14
最低价
76,584
成交量
数据更新至: 2024-11-29
技术指标
7.11
MA5 (5日均线)
7.05
MA10 (10日均线)
7.04
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 | 7.2 | 7.33 | 7.14 | 7.24 | +0.14% | 76,584 | 55,320,512 |
| 2024-11-28 | 7.04 | 7.32 | 6.94 | 7.23 | +2.7% | 117,109 | 84,070,722 |
| 2024-11-27 | 6.93 | 7.2 | 6.67 | 7.04 | +1.73% | 86,245 | 59,264,406 |
| 2024-11-26 | 7.06 | 7.23 | 6.86 | 6.92 | -2.67% | 100,940 | 70,729,197 |
| 2024-11-25 | 6.99 | 7.19 | 6.9 | 7.11 | 0% | 83,617 | 58,843,710 |
| 2024-11-22 | 7.28 | 7.39 | 7.02 | 7.11 | -2.07% | 172,318 | 123,871,669 |
| 2024-11-21 | 7.2 | 7.36 | 7.11 | 7.26 | +0.55% | 159,554 | 115,463,749 |
| 2024-11-20 | 6.72 | 7.39 | 6.7 | 7.22 | +7.44% | 198,463 | 143,090,951 |
| 2024-11-19 | 6.61 | 6.77 | 6.54 | 6.72 | +1.82% | 44,629 | 29,759,537 |
| 2024-11-18 | 6.68 | 6.84 | 6.43 | 6.6 | -1.79% | 75,966 | 50,103,006 |
| 2024-11-15 | 6.99 | 7.06 | 6.69 | 6.72 | -4.55% | 82,198 | 56,607,888 |
| 2024-11-14 | 7.31 | 7.43 | 6.97 | 7.04 | -3.56% | 96,057 | 68,786,071 |
| 2024-11-13 | 7.14 | 7.33 | 7.07 | 7.3 | +2.24% | 122,280 | 88,253,953 |
| 2024-11-12 | 7.13 | 7.28 | 7.05 | 7.14 | 0% | 117,947 | 84,730,138 |
| 2024-11-11 | 7.08 | 7.15 | 6.99 | 7.14 | +1.42% | 88,868 | 62,958,174 |
| 2024-11-08 | 7.2 | 7.26 | 6.95 | 7.04 | -1.4% | 103,006 | 72,647,797 |
| 2024-11-07 | 6.93 | 7.14 | 6.83 | 7.14 | +2% | 96,486 | 68,015,300 |
| 2024-11-06 | 7.01 | 7.06 | 6.88 | 7 | +0.57% | 106,175 | 74,238,869 |
| 2024-11-05 | 6.92 | 7.01 | 6.88 | 6.96 | +0.58% | 101,425 | 70,389,723 |
| 2024-11-04 | 6.84 | 7 | 6.72 | 6.92 | +0.44% | 80,979 | 55,839,443 |
| 2024-11-01 | 7.07 | 7.2 | 6.82 | 6.89 | -3.64% | 112,729 | 78,466,392 |
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：