股票概览
7.39
+3.79%
+0.27
7.12
开盘价
7.54
最高价
7.12
最低价
231,730
成交量
数据更新至: 2024-11-29
技术指标
7.13
MA5 (5日均线)
7.04
MA10 (10日均线)
7.06
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 | 7.12 | 7.54 | 7.12 | 7.39 | +3.79% | 231,730 | 171,283,495 |
| 2024-11-28 | 7.25 | 7.25 | 7.09 | 7.12 | -2.06% | 113,409 | 81,215,957 |
| 2024-11-27 | 7.11 | 7.32 | 6.99 | 7.27 | +3.27% | 239,846 | 171,802,559 |
| 2024-11-26 | 6.81 | 7.2 | 6.78 | 7.04 | +3.38% | 156,073 | 109,077,479 |
| 2024-11-25 | 6.7 | 6.88 | 6.64 | 6.81 | +0.89% | 80,860 | 54,703,991 |
| 2024-11-22 | 6.99 | 7.08 | 6.75 | 6.75 | -3.43% | 129,132 | 89,041,760 |
| 2024-11-21 | 7.06 | 7.12 | 6.86 | 6.99 | -1.13% | 93,173 | 65,027,611 |
| 2024-11-20 | 7.01 | 7.1 | 6.92 | 7.07 | +0.71% | 81,641 | 57,356,705 |
| 2024-11-19 | 6.91 | 7.02 | 6.81 | 7.02 | +1.01% | 90,774 | 62,907,913 |
| 2024-11-18 | 7.06 | 7.13 | 6.86 | 6.95 | -1.14% | 97,579 | 67,802,753 |
| 2024-11-15 | 6.9 | 7.28 | 6.87 | 7.03 | +1.15% | 128,955 | 91,125,008 |
| 2024-11-14 | 7.15 | 7.2 | 6.94 | 6.95 | -2.8% | 89,128 | 62,847,199 |
| 2024-11-13 | 7.23 | 7.28 | 7.01 | 7.15 | -1.24% | 89,224 | 63,483,039 |
| 2024-11-12 | 7.36 | 7.45 | 7.17 | 7.24 | -1.36% | 137,887 | 101,030,092 |
| 2024-11-11 | 7.23 | 7.4 | 7.2 | 7.34 | +0.14% | 149,753 | 109,430,086 |
| 2024-11-08 | 7.43 | 7.48 | 7.17 | 7.33 | -1.35% | 201,090 | 146,829,880 |
| 2024-11-07 | 7.22 | 7.66 | 7.14 | 7.43 | +3.05% | 271,712 | 201,385,303 |
| 2024-11-06 | 7.2 | 7.58 | 6.93 | 7.21 | +4.64% | 424,203 | 304,568,664 |
| 2024-11-05 | 6.29 | 6.89 | 6.26 | 6.89 | +10.06% | 104,032 | 69,401,635 |
| 2024-11-04 | 6.17 | 6.26 | 6.1 | 6.26 | +1.46% | 55,902 | 34,641,614 |
| 2024-11-01 | 6.34 | 6.39 | 6.14 | 6.17 | -2.83% | 105,409 | 65,642,045 |
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：