股票概览
7.08
+3.66%
+0.25
6.81
开盘价
7.14
最高价
6.77
最低价
397,678
成交量
数据更新至: 2024-11-29
技术指标
6.86
MA5 (5日均线)
6.84
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 | 6.81 | 7.14 | 6.77 | 7.08 | +3.66% | 397,678 | 278,102,334 |
| 2024-11-28 | 6.75 | 6.91 | 6.72 | 6.83 | +0.44% | 197,640 | 135,353,008 |
| 2024-11-27 | 6.63 | 6.8 | 6.47 | 6.8 | +1.49% | 234,372 | 155,328,899 |
| 2024-11-26 | 6.82 | 6.91 | 6.64 | 6.7 | -2.62% | 204,560 | 138,405,601 |
| 2024-11-25 | 6.74 | 6.89 | 6.58 | 6.88 | +2.38% | 207,919 | 140,202,223 |
| 2024-11-22 | 7 | 7.06 | 6.69 | 6.72 | -5.62% | 324,572 | 224,461,701 |
| 2024-11-21 | 6.9 | 7.32 | 6.84 | 7.12 | +2.59% | 471,926 | 333,971,393 |
| 2024-11-20 | 6.78 | 7.01 | 6.74 | 6.94 | +2.06% | 277,947 | 192,263,471 |
| 2024-11-19 | 6.59 | 6.8 | 6.58 | 6.8 | +4.45% | 239,201 | 160,240,521 |
| 2024-11-18 | 6.78 | 6.78 | 6.41 | 6.51 | -3.13% | 253,463 | 166,033,343 |
| 2024-11-15 | 7 | 7.07 | 6.71 | 6.72 | -4% | 276,004 | 190,311,829 |
| 2024-11-14 | 7.26 | 7.29 | 6.97 | 7 | -3.98% | 240,349 | 170,683,043 |
| 2024-11-13 | 7.23 | 7.29 | 7.01 | 7.29 | +0.14% | 289,972 | 207,702,389 |
| 2024-11-12 | 7.54 | 7.58 | 7.18 | 7.28 | -3.06% | 415,526 | 305,344,603 |
| 2024-11-11 | 7.25 | 7.51 | 7.18 | 7.51 | +3.16% | 459,899 | 340,422,656 |
| 2024-11-08 | 7.35 | 7.57 | 7.28 | 7.28 | 0% | 554,474 | 410,372,018 |
| 2024-11-07 | 7.19 | 7.38 | 7.16 | 7.28 | +0.28% | 402,394 | 292,154,501 |
| 2024-11-06 | 7.45 | 7.48 | 7.2 | 7.26 | -1.49% | 590,220 | 432,308,482 |
| 2024-11-05 | 7.02 | 7.43 | 6.92 | 7.37 | +5.14% | 677,409 | 488,867,045 |
| 2024-11-04 | 6.6 | 7.09 | 6.56 | 7.01 | +7.52% | 504,329 | 349,810,406 |
| 2024-11-01 | 6.9 | 6.95 | 6.51 | 6.52 | -6.32% | 354,445 | 236,614,218 |
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：