股票概览
6.93
-1%
-0.07
7
开盘价
7.06
最高价
6.78
最低价
156,302
成交量
数据更新至: 2024-11-29
技术指标
6.92
MA5 (5日均线)
6.69
MA10 (10日均线)
6.71
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 | 7.06 | 6.78 | 6.93 | -1% | 156,302 | 108,389,824 |
| 2024-11-28 | 6.86 | 7.1 | 6.8 | 7 | +2.04% | 181,564 | 126,442,789 |
| 2024-11-27 | 6.85 | 6.9 | 6.45 | 6.86 | -1.72% | 200,502 | 133,260,598 |
| 2024-11-26 | 6.7 | 7.2 | 6.54 | 6.98 | +2.05% | 274,631 | 191,508,601 |
| 2024-11-25 | 6.59 | 7.3 | 6.57 | 6.84 | +6.71% | 261,819 | 180,477,380 |
| 2024-11-22 | 6.66 | 6.86 | 6.37 | 6.41 | -4.75% | 132,111 | 88,042,711 |
| 2024-11-21 | 6.56 | 6.85 | 6.42 | 6.73 | +2.44% | 145,188 | 96,661,928 |
| 2024-11-20 | 6.39 | 6.62 | 6.32 | 6.57 | +2.82% | 100,562 | 65,483,564 |
| 2024-11-19 | 6.28 | 6.4 | 6.16 | 6.39 | +3.23% | 83,858 | 52,642,283 |
| 2024-11-18 | 6.46 | 6.6 | 6.12 | 6.19 | -3.88% | 108,813 | 68,357,530 |
| 2024-11-15 | 6.76 | 6.77 | 6.44 | 6.44 | -4.31% | 127,170 | 83,796,981 |
| 2024-11-14 | 7.04 | 7.09 | 6.71 | 6.73 | -5.21% | 152,808 | 105,032,138 |
| 2024-11-13 | 7.35 | 7.42 | 6.91 | 7.1 | -3.53% | 255,633 | 182,129,183 |
| 2024-11-12 | 6.89 | 7.95 | 6.89 | 7.36 | +6.98% | 450,853 | 331,782,461 |
| 2024-11-11 | 6.73 | 6.88 | 6.7 | 6.88 | +1.47% | 146,309 | 99,475,729 |
| 2024-11-08 | 6.99 | 7.07 | 6.76 | 6.78 | -1.45% | 206,162 | 141,994,086 |
| 2024-11-07 | 6.49 | 6.88 | 6.38 | 6.88 | +6.34% | 196,473 | 131,902,040 |
| 2024-11-06 | 6.4 | 6.55 | 6.33 | 6.47 | +0.78% | 116,645 | 75,480,268 |
| 2024-11-05 | 6.19 | 6.45 | 6.15 | 6.42 | +3.72% | 99,503 | 63,017,199 |
| 2024-11-04 | 6.08 | 6.2 | 6.03 | 6.19 | +1.48% | 90,405 | 55,396,519 |
| 2024-11-01 | 6.51 | 6.51 | 6.08 | 6.1 | -6.73% | 178,698 | 111,258,252 |
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：