股票概览
7.06
+1.88%
+0.13
6.85
开盘价
7.16
最高价
6.83
最低价
468,750
成交量
数据更新至: 2024-11-29
技术指标
6.94
MA5 (5日均线)
6.76
MA10 (10日均线)
6.77
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 | 6.85 | 7.16 | 6.83 | 7.06 | +1.88% | 468,750 | 331,692,250 |
| 2024-11-28 | 6.91 | 7.17 | 6.85 | 6.93 | -0.72% | 374,765 | 261,609,948 |
| 2024-11-27 | 6.84 | 6.98 | 6.58 | 6.98 | +0.87% | 352,994 | 239,903,008 |
| 2024-11-26 | 6.74 | 7.12 | 6.68 | 6.92 | +1.76% | 464,161 | 321,428,451 |
| 2024-11-25 | 6.55 | 6.86 | 6.36 | 6.8 | +3.98% | 294,616 | 194,907,083 |
| 2024-11-22 | 6.77 | 6.9 | 6.51 | 6.54 | -3.54% | 289,556 | 195,290,401 |
| 2024-11-21 | 6.7 | 6.84 | 6.65 | 6.78 | +1.19% | 237,317 | 160,384,347 |
| 2024-11-20 | 6.53 | 6.71 | 6.47 | 6.7 | +2.45% | 232,155 | 153,775,965 |
| 2024-11-19 | 6.46 | 6.54 | 6.32 | 6.54 | +2.99% | 180,272 | 115,893,724 |
| 2024-11-18 | 6.71 | 6.79 | 6.3 | 6.35 | -5.08% | 265,071 | 171,525,160 |
| 2024-11-15 | 6.84 | 6.95 | 6.67 | 6.69 | -3.46% | 345,860 | 235,329,382 |
| 2024-11-14 | 7.07 | 7.35 | 6.81 | 6.93 | -3.08% | 496,704 | 352,624,080 |
| 2024-11-13 | 7.06 | 7.36 | 6.91 | 7.15 | +0.42% | 625,297 | 446,997,525 |
| 2024-11-12 | 6.86 | 7.36 | 6.82 | 7.12 | +3.64% | 723,760 | 508,925,088 |
| 2024-11-11 | 6.68 | 6.87 | 6.67 | 6.87 | +2.08% | 293,086 | 198,013,343 |
| 2024-11-08 | 6.85 | 6.95 | 6.71 | 6.73 | -1.32% | 342,741 | 233,214,939 |
| 2024-11-07 | 6.66 | 6.86 | 6.54 | 6.82 | +3.33% | 357,265 | 241,017,562 |
| 2024-11-06 | 6.56 | 6.73 | 6.53 | 6.6 | +0.76% | 332,004 | 220,073,381 |
| 2024-11-05 | 6.36 | 6.56 | 6.34 | 6.55 | +2.83% | 282,278 | 182,489,232 |
| 2024-11-04 | 6.34 | 6.46 | 6.25 | 6.37 | +1.76% | 210,543 | 134,094,765 |
| 2024-11-01 | 6.69 | 6.82 | 6.25 | 6.26 | -8.88% | 492,660 | 318,154,267 |
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：