股票概览
7.03
-0.57%
-0.04
7
开盘价
7.12
最高价
6.81
最低价
331,919
成交量
数据更新至: 2024-11-29
技术指标
6.93
MA5 (5日均线)
6.72
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 | 7 | 7.12 | 6.81 | 7.03 | -0.57% | 331,919 | 232,008,577 |
| 2024-11-28 | 7.1 | 7.25 | 6.93 | 7.07 | -1.12% | 373,421 | 263,554,204 |
| 2024-11-27 | 6.7 | 7.18 | 6.45 | 7.15 | +5.61% | 466,403 | 324,431,199 |
| 2024-11-26 | 6.63 | 6.9 | 6.58 | 6.77 | +1.8% | 215,316 | 145,512,530 |
| 2024-11-25 | 6.49 | 6.66 | 6.27 | 6.65 | +3.58% | 156,489 | 100,728,006 |
| 2024-11-22 | 6.75 | 6.81 | 6.39 | 6.42 | -4.75% | 183,568 | 121,655,228 |
| 2024-11-21 | 6.68 | 6.79 | 6.61 | 6.74 | +0.45% | 150,204 | 100,888,837 |
| 2024-11-20 | 6.39 | 6.72 | 6.36 | 6.71 | +4.03% | 179,341 | 118,454,346 |
| 2024-11-19 | 6.19 | 6.45 | 6.17 | 6.45 | +4.54% | 150,965 | 95,161,065 |
| 2024-11-18 | 6.65 | 6.74 | 6.1 | 6.17 | -6.52% | 238,279 | 148,825,805 |
| 2024-11-15 | 6.7 | 6.96 | 6.59 | 6.6 | -2.08% | 183,162 | 124,238,892 |
| 2024-11-14 | 6.96 | 7.03 | 6.71 | 6.74 | -3.99% | 163,461 | 112,319,122 |
| 2024-11-13 | 7 | 7.08 | 6.79 | 7.02 | -1.13% | 209,705 | 145,662,394 |
| 2024-11-12 | 7.32 | 7.56 | 6.99 | 7.1 | -2.74% | 344,701 | 247,176,349 |
| 2024-11-11 | 6.88 | 7.37 | 6.84 | 7.3 | +5.95% | 425,532 | 303,491,624 |
| 2024-11-08 | 7.15 | 7.18 | 6.85 | 6.89 | -1.57% | 367,858 | 256,618,262 |
| 2024-11-07 | 6.59 | 7.03 | 6.56 | 7 | +5.74% | 449,255 | 310,271,346 |
| 2024-11-06 | 6.7 | 6.74 | 6.53 | 6.62 | -0.75% | 255,218 | 169,959,552 |
| 2024-11-05 | 6.36 | 6.74 | 6.3 | 6.67 | +5.21% | 257,768 | 169,681,731 |
| 2024-11-04 | 6.15 | 6.36 | 6.1 | 6.34 | +3.26% | 147,041 | 92,244,539 |
| 2024-11-01 | 6.71 | 6.74 | 6.13 | 6.14 | -8.49% | 323,225 | 204,266,614 |
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：