股票概览
7.08
+0.28%
+0.02
6.98
开盘价
7.12
最高价
6.83
最低价
160,437
成交量
数据更新至: 2024-11-29
技术指标
7.05
MA5 (5日均线)
6.85
MA10 (10日均线)
6.75
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 | 6.98 | 7.12 | 6.83 | 7.08 | +0.28% | 160,437 | 111,657,881 |
| 2024-11-28 | 7.13 | 7.5 | 7.05 | 7.06 | -2.35% | 180,143 | 129,518,156 |
| 2024-11-27 | 6.96 | 7.53 | 6.65 | 7.23 | +1.83% | 249,395 | 177,354,607 |
| 2024-11-26 | 6.87 | 7.21 | 6.8 | 7.1 | +4.72% | 181,364 | 126,721,175 |
| 2024-11-25 | 6.62 | 6.78 | 6.48 | 6.78 | +3.04% | 67,774 | 45,050,959 |
| 2024-11-22 | 6.99 | 7.02 | 6.55 | 6.58 | -3.52% | 81,522 | 55,400,337 |
| 2024-11-21 | 6.83 | 7.03 | 6.72 | 6.82 | -0.58% | 67,842 | 46,461,681 |
| 2024-11-20 | 6.51 | 6.87 | 6.46 | 6.86 | +4.73% | 85,024 | 57,477,179 |
| 2024-11-19 | 6.42 | 6.56 | 6.32 | 6.55 | +2.5% | 47,767 | 30,688,295 |
| 2024-11-18 | 6.66 | 6.71 | 6.24 | 6.39 | -2.44% | 71,141 | 45,655,840 |
| 2024-11-15 | 6.68 | 6.83 | 6.49 | 6.55 | -3.11% | 88,137 | 58,849,992 |
| 2024-11-14 | 6.83 | 7.14 | 6.73 | 6.76 | -1.31% | 131,226 | 90,981,334 |
| 2024-11-13 | 6.75 | 6.98 | 6.69 | 6.85 | +0.74% | 78,947 | 53,930,046 |
| 2024-11-12 | 6.98 | 7.05 | 6.72 | 6.8 | -2.16% | 108,597 | 74,932,126 |
| 2024-11-11 | 6.85 | 7 | 6.71 | 6.95 | +1.46% | 98,821 | 68,017,866 |
| 2024-11-08 | 7.03 | 7.03 | 6.68 | 6.85 | +0.29% | 120,207 | 81,944,774 |
| 2024-11-07 | 6.43 | 6.89 | 6.35 | 6.83 | +5.89% | 146,169 | 98,266,167 |
| 2024-11-06 | 6.32 | 6.63 | 6.3 | 6.45 | +2.06% | 105,061 | 67,806,663 |
| 2024-11-05 | 6.16 | 6.34 | 6.14 | 6.32 | +2.6% | 59,674 | 37,399,478 |
| 2024-11-04 | 6.08 | 6.18 | 5.99 | 6.16 | +1.48% | 53,734 | 32,798,668 |
| 2024-11-01 | 6.44 | 6.49 | 6.06 | 6.07 | -6.33% | 106,458 | 65,826,304 |
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：