股票概览
7.23
+0.42%
+0.03
7.18
开盘价
7.26
最高价
7.05
最低价
54,082
成交量
数据更新至: 2024-11-29
技术指标
7.16
MA5 (5日均线)
7.04
MA10 (10日均线)
6.98
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 | 7.18 | 7.26 | 7.05 | 7.23 | +0.42% | 54,082 | 38,888,327 |
| 2024-11-28 | 7.15 | 7.29 | 7.11 | 7.2 | +0.98% | 60,705 | 43,769,159 |
| 2024-11-27 | 7.02 | 7.13 | 6.83 | 7.13 | +1.13% | 57,420 | 40,135,349 |
| 2024-11-26 | 7.21 | 7.24 | 7 | 7.05 | -2.22% | 52,220 | 36,969,052 |
| 2024-11-25 | 6.89 | 7.3 | 6.81 | 7.21 | +4.64% | 96,651 | 68,603,661 |
| 2024-11-22 | 7.16 | 7.24 | 6.86 | 6.89 | -3.77% | 58,681 | 41,351,201 |
| 2024-11-21 | 7.01 | 7.24 | 6.93 | 7.16 | +2.14% | 70,236 | 49,967,897 |
| 2024-11-20 | 6.8 | 7.05 | 6.77 | 7.01 | +3.09% | 46,445 | 32,179,005 |
| 2024-11-19 | 6.73 | 6.8 | 6.64 | 6.8 | +1.34% | 34,483 | 23,220,917 |
| 2024-11-18 | 6.81 | 6.89 | 6.63 | 6.71 | -0.89% | 45,829 | 31,062,689 |
| 2024-11-15 | 6.88 | 7.02 | 6.77 | 6.77 | -1.74% | 56,599 | 39,099,893 |
| 2024-11-14 | 7.13 | 7.15 | 6.87 | 6.89 | -3.37% | 42,297 | 29,539,462 |
| 2024-11-13 | 7.15 | 7.22 | 6.98 | 7.13 | -0.14% | 47,929 | 34,053,404 |
| 2024-11-12 | 7.13 | 7.27 | 7.03 | 7.14 | +0.14% | 73,555 | 52,479,014 |
| 2024-11-11 | 6.96 | 7.24 | 6.95 | 7.13 | +2.3% | 64,525 | 45,563,701 |
| 2024-11-08 | 7.1 | 7.16 | 6.89 | 6.97 | -1.41% | 54,707 | 38,146,124 |
| 2024-11-07 | 6.82 | 7.15 | 6.72 | 7.07 | +3.67% | 85,060 | 59,593,850 |
| 2024-11-06 | 6.74 | 6.85 | 6.66 | 6.82 | +1.19% | 60,993 | 41,268,592 |
| 2024-11-05 | 6.63 | 6.74 | 6.6 | 6.74 | +2.12% | 49,804 | 33,294,701 |
| 2024-11-04 | 6.45 | 6.61 | 6.31 | 6.6 | +1.69% | 47,732 | 31,039,033 |
| 2024-11-01 | 6.77 | 6.93 | 6.48 | 6.49 | -4.56% | 83,844 | 55,659,040 |
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：