股票概览
7.1
+3.05%
+0.21
6.87
开盘价
7.22
最高价
6.86
最低价
438,248
成交量
数据更新至: 2024-11-29
技术指标
6.92
MA5 (5日均线)
6.97
MA10 (10日均线)
7.02
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 | 6.87 | 7.22 | 6.86 | 7.1 | +3.05% | 438,248 | 310,517,043 |
| 2024-11-28 | 6.86 | 7.01 | 6.8 | 6.89 | +0.15% | 227,788 | 157,061,710 |
| 2024-11-27 | 6.82 | 6.89 | 6.7 | 6.88 | +0.58% | 232,599 | 157,840,394 |
| 2024-11-26 | 6.85 | 7.01 | 6.83 | 6.84 | -0.87% | 193,168 | 133,242,353 |
| 2024-11-25 | 7.1 | 7.17 | 6.78 | 6.9 | -2.82% | 372,261 | 256,923,919 |
| 2024-11-22 | 7.03 | 7.5 | 7.01 | 7.1 | +1% | 679,624 | 492,762,656 |
| 2024-11-21 | 6.95 | 7.25 | 6.93 | 7.03 | +1.01% | 362,874 | 257,363,391 |
| 2024-11-20 | 6.91 | 7.02 | 6.86 | 6.96 | -0.14% | 276,402 | 191,631,321 |
| 2024-11-19 | 6.95 | 7.06 | 6.78 | 6.97 | -0.43% | 457,835 | 316,126,890 |
| 2024-11-18 | 7.64 | 7.76 | 6.96 | 7 | -5.41% | 848,513 | 610,856,377 |
| 2024-11-15 | 7.21 | 7.69 | 7.19 | 7.4 | +2.49% | 766,307 | 575,626,094 |
| 2024-11-14 | 7.19 | 7.43 | 7.19 | 7.22 | +0.28% | 476,134 | 347,006,402 |
| 2024-11-13 | 7.15 | 7.39 | 7.1 | 7.2 | +0.42% | 358,760 | 259,537,736 |
| 2024-11-12 | 7.19 | 7.4 | 7.1 | 7.17 | -0.55% | 443,679 | 321,823,784 |
| 2024-11-11 | 6.99 | 7.34 | 6.88 | 7.21 | +2.85% | 664,419 | 472,337,903 |
| 2024-11-08 | 7.22 | 7.25 | 7 | 7.01 | -2.23% | 627,093 | 445,595,298 |
| 2024-11-07 | 7.07 | 7.28 | 6.99 | 7.17 | +1.27% | 783,321 | 558,559,781 |
| 2024-11-06 | 6.78 | 7.19 | 6.7 | 7.08 | +4.73% | 948,734 | 659,933,436 |
| 2024-11-05 | 6.62 | 6.76 | 6.55 | 6.76 | +2.89% | 655,297 | 436,236,721 |
| 2024-11-04 | 6.52 | 6.68 | 6.45 | 6.57 | +0.61% | 480,389 | 314,993,989 |
| 2024-11-01 | 6.5 | 6.73 | 6.4 | 6.53 | +0.62% | 857,509 | 564,105,635 |
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：