股票概览
7.22
+4.03%
+0.28
6.9
开盘价
7.26
最高价
6.89
最低价
40,417
成交量
数据更新至: 2024-11-29
技术指标
7.10
MA5 (5日均线)
7.15
MA10 (10日均线)
7.15
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 | 6.9 | 7.26 | 6.89 | 7.22 | +4.03% | 40,417 | 28,668,441 |
| 2024-11-28 | 7.07 | 7.18 | 6.92 | 6.94 | -2.53% | 28,527 | 20,111,256 |
| 2024-11-27 | 7.12 | 7.12 | 6.78 | 7.12 | +0.99% | 18,652 | 12,959,481 |
| 2024-11-26 | 7.14 | 7.28 | 7 | 7.05 | -1.4% | 23,922 | 17,092,723 |
| 2024-11-25 | 7.19 | 7.23 | 6.95 | 7.15 | +0.7% | 32,996 | 23,390,414 |
| 2024-11-22 | 7.28 | 7.46 | 7.02 | 7.1 | -5.59% | 37,175 | 27,129,356 |
| 2024-11-21 | 7.5 | 7.62 | 7.41 | 7.52 | +0.27% | 26,207 | 19,670,511 |
| 2024-11-20 | 7 | 7.67 | 6.96 | 7.5 | +6.38% | 48,929 | 36,165,514 |
| 2024-11-19 | 7.15 | 7.15 | 6.8 | 7.05 | +3.37% | 31,153 | 21,629,455 |
| 2024-11-18 | 6.98 | 7.09 | 6.81 | 6.82 | -2.85% | 23,809 | 16,499,570 |
| 2024-11-15 | 7.15 | 7.26 | 6.99 | 7.02 | -1.68% | 22,585 | 16,069,353 |
| 2024-11-14 | 7.36 | 7.48 | 7.12 | 7.14 | -2.99% | 23,293 | 16,920,400 |
| 2024-11-13 | 7.22 | 7.43 | 7.18 | 7.36 | +1.38% | 28,352 | 20,734,383 |
| 2024-11-12 | 7.65 | 7.68 | 7.21 | 7.26 | -5.1% | 50,625 | 37,607,628 |
| 2024-11-11 | 7.08 | 7.66 | 7.08 | 7.65 | +7.29% | 47,034 | 34,961,920 |
| 2024-11-08 | 7.23 | 7.29 | 7.07 | 7.13 | +0.14% | 31,477 | 22,522,934 |
| 2024-11-07 | 6.98 | 7.14 | 6.9 | 7.12 | +1.86% | 33,715 | 23,730,466 |
| 2024-11-06 | 6.92 | 7.18 | 6.89 | 6.99 | +0.43% | 35,359 | 24,800,133 |
| 2024-11-05 | 6.82 | 6.97 | 6.8 | 6.96 | +2.2% | 30,492 | 21,034,263 |
| 2024-11-04 | 6.61 | 6.85 | 6.61 | 6.81 | +3.18% | 21,009 | 14,182,483 |
| 2024-11-01 | 7.16 | 7.16 | 6.55 | 6.6 | -7.69% | 41,519 | 28,236,187 |
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：