股票概览
7.14
+1.42%
+0.1
7.04
开盘价
7.15
最高价
6.97
最低价
61,837
成交量
数据更新至: 2024-11-29
技术指标
7.00
MA5 (5日均线)
6.91
MA10 (10日均线)
6.87
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 | 7.04 | 7.15 | 6.97 | 7.14 | +1.42% | 61,837 | 43,789,454 |
| 2024-11-28 | 6.98 | 7.09 | 6.97 | 7.04 | +0.86% | 48,348 | 33,986,192 |
| 2024-11-27 | 6.88 | 6.98 | 6.65 | 6.98 | +1.75% | 47,351 | 32,305,509 |
| 2024-11-26 | 7 | 7.02 | 6.84 | 6.86 | -2% | 33,486 | 23,144,751 |
| 2024-11-25 | 6.76 | 7 | 6.76 | 7 | +3.86% | 58,140 | 40,095,601 |
| 2024-11-22 | 7.04 | 7.05 | 6.74 | 6.74 | -4.4% | 61,144 | 42,161,734 |
| 2024-11-21 | 6.91 | 7.1 | 6.91 | 7.05 | +2.03% | 61,926 | 43,415,184 |
| 2024-11-20 | 6.85 | 6.98 | 6.8 | 6.91 | +1.32% | 39,860 | 27,484,664 |
| 2024-11-19 | 6.6 | 6.82 | 6.58 | 6.82 | +3.33% | 43,707 | 29,229,045 |
| 2024-11-18 | 6.71 | 6.79 | 6.52 | 6.6 | -1.93% | 48,534 | 32,256,365 |
| 2024-11-15 | 6.8 | 6.92 | 6.71 | 6.73 | -1.03% | 44,265 | 30,138,746 |
| 2024-11-14 | 7.01 | 7.07 | 6.76 | 6.8 | -3% | 52,401 | 36,038,639 |
| 2024-11-13 | 6.99 | 7.1 | 6.87 | 7.01 | -0.14% | 59,452 | 41,416,563 |
| 2024-11-12 | 7.12 | 7.12 | 6.96 | 7.02 | -1.4% | 74,983 | 52,723,278 |
| 2024-11-11 | 7.03 | 7.2 | 6.98 | 7.12 | +0.42% | 110,145 | 77,963,003 |
| 2024-11-08 | 7.08 | 7.3 | 6.83 | 7.09 | +4.11% | 196,032 | 138,116,700 |
| 2024-11-07 | 6.63 | 6.81 | 6.62 | 6.81 | +1.95% | 83,138 | 56,005,532 |
| 2024-11-06 | 6.61 | 6.8 | 6.5 | 6.68 | +1.52% | 90,151 | 59,768,988 |
| 2024-11-05 | 6.66 | 6.78 | 6.5 | 6.58 | +1.7% | 75,385 | 49,627,485 |
| 2024-11-04 | 6.3 | 6.49 | 6.22 | 6.47 | +4.19% | 66,926 | 42,710,025 |
| 2024-11-01 | 6.42 | 6.47 | 6.18 | 6.21 | -2.66% | 71,389 | 44,853,296 |
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：