股票概览
6.98
+2.5%
+0.17
6.8
开盘价
7.13
最高价
6.79
最低价
934,478
成交量
数据更新至: 2024-11-29
技术指标
6.81
MA5 (5日均线)
6.86
MA10 (10日均线)
7.14
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 | 6.8 | 7.13 | 6.79 | 6.98 | +2.5% | 934,478 | 652,069,255 |
| 2024-11-28 | 6.85 | 6.89 | 6.79 | 6.81 | -0.29% | 450,942 | 307,983,861 |
| 2024-11-27 | 6.67 | 6.83 | 6.64 | 6.83 | +1.94% | 488,833 | 329,822,221 |
| 2024-11-26 | 6.68 | 6.82 | 6.67 | 6.7 | -0.15% | 398,729 | 268,850,462 |
| 2024-11-25 | 6.73 | 6.74 | 6.59 | 6.71 | 0% | 474,543 | 316,597,392 |
| 2024-11-22 | 7.02 | 7.03 | 6.7 | 6.71 | -4.69% | 663,601 | 455,745,283 |
| 2024-11-21 | 7 | 7.08 | 6.97 | 7.04 | +0.43% | 587,863 | 412,486,555 |
| 2024-11-20 | 6.97 | 7.04 | 6.91 | 7.01 | +0.29% | 486,711 | 339,841,007 |
| 2024-11-19 | 6.88 | 7 | 6.83 | 6.99 | +1.9% | 615,009 | 425,882,226 |
| 2024-11-18 | 7 | 7.09 | 6.81 | 6.86 | -1.86% | 782,927 | 544,339,048 |
| 2024-11-15 | 7.21 | 7.29 | 6.98 | 6.99 | -3.32% | 845,962 | 603,601,861 |
| 2024-11-14 | 7.36 | 7.42 | 7.2 | 7.23 | -1.9% | 691,153 | 505,470,319 |
| 2024-11-13 | 7.31 | 7.43 | 7.25 | 7.37 | 0% | 698,316 | 512,785,749 |
| 2024-11-12 | 7.56 | 7.61 | 7.28 | 7.37 | -2.51% | 1,182,978 | 882,785,043 |
| 2024-11-11 | 7.51 | 7.6 | 7.43 | 7.56 | -0.79% | 1,190,351 | 893,938,114 |
| 2024-11-08 | 7.99 | 8.05 | 7.6 | 7.62 | -2.81% | 1,669,336 | 1,293,248,329 |
| 2024-11-07 | 7.33 | 7.93 | 7.29 | 7.84 | +5.52% | 2,078,862 | 1,587,396,802 |
| 2024-11-06 | 7.6 | 7.7 | 7.38 | 7.43 | -1.46% | 1,849,452 | 1,391,675,212 |
| 2024-11-05 | 7.27 | 7.58 | 7.14 | 7.54 | +4.43% | 1,953,246 | 1,450,460,511 |
| 2024-11-04 | 7.01 | 7.22 | 6.96 | 7.22 | +3.59% | 1,348,296 | 960,044,916 |
| 2024-11-01 | 7.03 | 7.23 | 6.95 | 6.97 | -1.41% | 1,952,620 | 1,382,647,662 |
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：