股票概览
7.13
+3.63%
+0.25
6.86
开盘价
7.21
最高价
6.82
最低价
206,554
成交量
数据更新至: 2024-11-29
技术指标
6.84
MA5 (5日均线)
6.72
MA10 (10日均线)
6.82
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 | 6.86 | 7.21 | 6.82 | 7.13 | +3.63% | 206,554 | 145,615,821 |
| 2024-11-28 | 6.74 | 6.93 | 6.73 | 6.88 | +2.23% | 84,024 | 57,641,604 |
| 2024-11-27 | 6.69 | 6.74 | 6.51 | 6.73 | -0.3% | 48,842 | 32,411,868 |
| 2024-11-26 | 6.66 | 6.86 | 6.66 | 6.75 | +0.9% | 55,637 | 37,790,149 |
| 2024-11-25 | 6.56 | 6.73 | 6.54 | 6.69 | +2.45% | 48,772 | 32,399,145 |
| 2024-11-22 | 6.7 | 6.79 | 6.51 | 6.53 | -3.26% | 56,496 | 37,677,324 |
| 2024-11-21 | 6.69 | 6.76 | 6.67 | 6.75 | +0.45% | 46,510 | 31,261,711 |
| 2024-11-20 | 6.57 | 6.72 | 6.55 | 6.72 | +2.28% | 48,742 | 32,407,551 |
| 2024-11-19 | 6.53 | 6.58 | 6.45 | 6.57 | +1.23% | 48,427 | 31,563,098 |
| 2024-11-18 | 6.72 | 6.72 | 6.46 | 6.49 | -1.52% | 52,856 | 34,595,505 |
| 2024-11-15 | 6.77 | 6.84 | 6.56 | 6.59 | -2.8% | 76,813 | 51,590,456 |
| 2024-11-14 | 6.98 | 6.98 | 6.78 | 6.78 | -2.87% | 59,380 | 40,853,976 |
| 2024-11-13 | 6.95 | 7.07 | 6.92 | 6.98 | +0.43% | 60,222 | 41,986,229 |
| 2024-11-12 | 7.03 | 7.05 | 6.92 | 6.95 | -1.28% | 85,676 | 59,910,410 |
| 2024-11-11 | 6.96 | 7.04 | 6.85 | 7.04 | +1.15% | 98,680 | 68,423,315 |
| 2024-11-08 | 7.1 | 7.15 | 6.95 | 6.96 | -2.38% | 161,655 | 113,816,460 |
| 2024-11-07 | 7.12 | 7.21 | 6.99 | 7.13 | -0.7% | 221,705 | 157,629,130 |
| 2024-11-06 | 6.77 | 7.3 | 6.76 | 7.18 | +6.06% | 264,812 | 184,781,999 |
| 2024-11-05 | 6.72 | 6.77 | 6.67 | 6.77 | +0.89% | 93,416 | 62,906,732 |
| 2024-11-04 | 6.64 | 6.73 | 6.59 | 6.71 | +1.21% | 61,168 | 40,738,772 |
| 2024-11-01 | 6.72 | 6.79 | 6.62 | 6.63 | -1.34% | 89,583 | 59,909,001 |
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：