股票概览
6.96
+1.61%
+0.11
6.83
开盘价
7.12
最高价
6.81
最低价
507,674
成交量
数据更新至: 2024-11-29
技术指标
6.82
MA5 (5日均线)
6.85
MA10 (10日均线)
7.03
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 | 6.83 | 7.12 | 6.81 | 6.96 | +1.61% | 507,674 | 353,747,681 |
| 2024-11-28 | 6.85 | 6.93 | 6.82 | 6.85 | 0% | 265,397 | 182,296,851 |
| 2024-11-27 | 6.71 | 6.86 | 6.68 | 6.85 | +1.48% | 267,879 | 181,408,902 |
| 2024-11-26 | 6.69 | 6.82 | 6.68 | 6.75 | +0.75% | 241,070 | 162,851,465 |
| 2024-11-25 | 6.68 | 6.74 | 6.61 | 6.7 | +0.3% | 296,506 | 198,006,489 |
| 2024-11-22 | 6.97 | 7 | 6.67 | 6.68 | -4.57% | 432,728 | 296,472,989 |
| 2024-11-21 | 6.96 | 7.06 | 6.91 | 7 | +0.86% | 489,936 | 342,774,781 |
| 2024-11-20 | 6.88 | 6.98 | 6.84 | 6.94 | +0.43% | 337,073 | 233,303,376 |
| 2024-11-19 | 6.85 | 6.92 | 6.75 | 6.91 | +1.17% | 338,411 | 231,678,651 |
| 2024-11-18 | 6.94 | 6.98 | 6.79 | 6.83 | -0.73% | 482,603 | 332,167,478 |
| 2024-11-15 | 7.1 | 7.13 | 6.88 | 6.88 | -3.1% | 442,815 | 310,819,628 |
| 2024-11-14 | 7.16 | 7.24 | 7.08 | 7.1 | -1.39% | 335,009 | 239,807,698 |
| 2024-11-13 | 7.13 | 7.23 | 7.08 | 7.2 | +0.14% | 417,260 | 298,702,203 |
| 2024-11-12 | 7.34 | 7.42 | 7.12 | 7.19 | -2.04% | 540,682 | 392,950,200 |
| 2024-11-11 | 7.28 | 7.38 | 7.24 | 7.34 | -0.41% | 658,420 | 481,241,711 |
| 2024-11-08 | 7.7 | 7.75 | 7.35 | 7.37 | -2.12% | 959,465 | 718,320,276 |
| 2024-11-07 | 7.14 | 7.62 | 7.12 | 7.53 | +4.58% | 1,218,723 | 900,664,390 |
| 2024-11-06 | 7.32 | 7.41 | 7.17 | 7.2 | -1.37% | 1,108,609 | 806,723,381 |
| 2024-11-05 | 7.12 | 7.3 | 6.94 | 7.3 | +3.55% | 1,182,794 | 850,433,780 |
| 2024-11-04 | 6.88 | 7.05 | 6.82 | 7.05 | +4.91% | 906,127 | 630,619,288 |
| 2024-11-01 | 6.8 | 6.86 | 6.71 | 6.72 | -1.32% | 576,479 | 391,385,930 |
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：