股票概览
7
+6.06%
+0.4
6.59
开盘价
7.1
最高价
6.35
最低价
2,013,872
成交量
数据更新至: 2024-11-29
技术指标
6.45
MA5 (5日均线)
6.33
MA10 (10日均线)
6.69
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 | 6.59 | 7.1 | 6.35 | 7 | +6.06% | 2,013,872 | 1,372,017,235 |
| 2024-11-28 | 6.19 | 6.82 | 6.14 | 6.6 | +6.45% | 2,237,382 | 1,504,251,619 |
| 2024-11-27 | 6.11 | 6.25 | 5.94 | 6.2 | -0.16% | 635,686 | 386,219,041 |
| 2024-11-26 | 6.24 | 6.55 | 6.16 | 6.21 | -0.48% | 734,574 | 465,917,300 |
| 2024-11-25 | 6.03 | 6.26 | 5.92 | 6.24 | +0.32% | 855,107 | 523,257,234 |
| 2024-11-22 | 6.5 | 6.59 | 6.2 | 6.22 | -8.12% | 1,544,224 | 984,821,539 |
| 2024-11-21 | 6.5 | 6.77 | 6.5 | 6.77 | +10.08% | 2,078,416 | 1,389,814,353 |
| 2024-11-20 | 6.2 | 6.37 | 6.03 | 6.15 | +0.82% | 825,493 | 506,884,173 |
| 2024-11-19 | 5.85 | 6.11 | 5.79 | 6.1 | +4.27% | 745,464 | 445,575,889 |
| 2024-11-18 | 5.86 | 6.09 | 5.69 | 5.85 | -1.85% | 795,603 | 465,349,499 |
| 2024-11-15 | 6.36 | 6.38 | 5.95 | 5.96 | -6.29% | 823,667 | 504,572,137 |
| 2024-11-14 | 6.67 | 6.76 | 6.35 | 6.36 | -4.79% | 715,512 | 465,361,088 |
| 2024-11-13 | 6.98 | 7.04 | 6.55 | 6.68 | -5.25% | 1,117,399 | 747,736,884 |
| 2024-11-12 | 7.27 | 7.5 | 6.86 | 7.05 | -2.62% | 1,395,983 | 1,009,704,101 |
| 2024-11-11 | 7.5 | 7.5 | 6.96 | 7.24 | -3.6% | 1,618,331 | 1,163,006,209 |
| 2024-11-08 | 6.84 | 7.51 | 6.84 | 7.51 | +9.96% | 2,132,663 | 1,553,026,086 |
| 2024-11-07 | 6.69 | 7.17 | 6.48 | 6.83 | -5.14% | 2,159,867 | 1,440,666,900 |
| 2024-11-06 | 7.79 | 8.02 | 7.2 | 7.2 | -10% | 2,708,785 | 2,032,864,362 |
| 2024-11-05 | 7.52 | 8.2 | 7.15 | 8 | +3.76% | 2,580,678 | 1,999,138,840 |
| 2024-11-04 | 7.38 | 8.35 | 7.14 | 7.71 | -2.77% | 2,804,974 | 2,153,269,192 |
| 2024-11-01 | 7.93 | 7.93 | 7.38 | 7.93 | +9.99% | 2,718,614 | 2,119,759,878 |
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：