股票概览
6.97
+1.01%
+0.07
6.91
开盘价
6.98
最高价
6.88
最低价
399,538
成交量
数据更新至: 2024-11-29
技术指标
6.93
MA5 (5日均线)
7.03
MA10 (10日均线)
7.15
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 | 6.91 | 6.98 | 6.88 | 6.97 | +1.01% | 399,538 | 277,265,330 |
| 2024-11-28 | 6.94 | 6.97 | 6.88 | 6.9 | -0.86% | 279,698 | 193,581,158 |
| 2024-11-27 | 6.88 | 6.96 | 6.8 | 6.96 | +1.16% | 314,213 | 216,364,965 |
| 2024-11-26 | 6.92 | 6.96 | 6.85 | 6.88 | -0.58% | 260,166 | 179,396,468 |
| 2024-11-25 | 7 | 7.06 | 6.87 | 6.92 | -1% | 409,740 | 285,017,285 |
| 2024-11-22 | 7.22 | 7.26 | 6.97 | 6.99 | -2.92% | 624,040 | 442,451,167 |
| 2024-11-21 | 7.14 | 7.21 | 7.14 | 7.2 | +0.42% | 299,641 | 215,231,161 |
| 2024-11-20 | 7.1 | 7.2 | 7.06 | 7.17 | +0.84% | 485,280 | 346,856,192 |
| 2024-11-19 | 7.23 | 7.23 | 7.01 | 7.11 | -1.52% | 624,795 | 444,242,257 |
| 2024-11-18 | 7.14 | 7.33 | 7.13 | 7.22 | +1.4% | 638,456 | 462,688,754 |
| 2024-11-15 | 7.2 | 7.29 | 7.11 | 7.12 | -1.25% | 581,541 | 419,137,424 |
| 2024-11-14 | 7.28 | 7.4 | 7.2 | 7.21 | -1.37% | 717,581 | 524,309,537 |
| 2024-11-13 | 7.25 | 7.34 | 7.25 | 7.31 | +0.41% | 540,990 | 395,091,034 |
| 2024-11-12 | 7.35 | 7.43 | 7.25 | 7.28 | -0.95% | 744,517 | 545,950,244 |
| 2024-11-11 | 7.3 | 7.35 | 7.23 | 7.35 | +0.41% | 511,876 | 373,406,091 |
| 2024-11-08 | 7.4 | 7.45 | 7.28 | 7.32 | -0.41% | 597,274 | 438,548,148 |
| 2024-11-07 | 7.21 | 7.35 | 7.17 | 7.35 | +1.52% | 653,814 | 477,354,994 |
| 2024-11-06 | 7.27 | 7.31 | 7.21 | 7.24 | -0.41% | 513,446 | 372,249,298 |
| 2024-11-05 | 7.2 | 7.27 | 7.16 | 7.27 | +0.83% | 537,596 | 388,730,611 |
| 2024-11-04 | 7.21 | 7.24 | 7.15 | 7.21 | +0.14% | 364,168 | 261,693,189 |
| 2024-11-01 | 7.26 | 7.29 | 7.16 | 7.2 | -0.83% | 451,673 | 326,425,419 |
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：