股票概览
6.95
-1%
-0.07
7.04
开盘价
7.1
最高价
6.92
最低价
88,395
成交量
数据更新至: 2024-11-29
技术指标
6.97
MA5 (5日均线)
6.80
MA10 (10日均线)
6.71
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 | 7.04 | 7.1 | 6.92 | 6.95 | -1% | 88,395 | 61,821,566 |
| 2024-11-28 | 7.07 | 7.22 | 6.97 | 7.02 | -0.71% | 119,032 | 84,206,813 |
| 2024-11-27 | 6.86 | 7.08 | 6.65 | 7.07 | +2.17% | 138,164 | 94,760,677 |
| 2024-11-26 | 6.92 | 7.15 | 6.87 | 6.92 | +0.14% | 162,246 | 113,606,081 |
| 2024-11-25 | 6.7 | 6.91 | 6.5 | 6.91 | +3.13% | 103,097 | 69,654,217 |
| 2024-11-22 | 6.86 | 7.07 | 6.66 | 6.7 | -1.76% | 121,850 | 84,102,638 |
| 2024-11-21 | 6.74 | 6.99 | 6.74 | 6.82 | +1.19% | 97,192 | 66,472,803 |
| 2024-11-20 | 6.46 | 6.78 | 6.46 | 6.74 | +4.01% | 87,631 | 58,607,947 |
| 2024-11-19 | 6.41 | 6.51 | 6.3 | 6.48 | +1.41% | 60,404 | 38,745,102 |
| 2024-11-18 | 6.65 | 6.7 | 6.31 | 6.39 | -3.77% | 86,908 | 56,029,684 |
| 2024-11-15 | 6.58 | 6.84 | 6.56 | 6.64 | +0.61% | 95,258 | 64,151,201 |
| 2024-11-14 | 6.8 | 6.89 | 6.59 | 6.6 | -3.51% | 71,253 | 47,855,678 |
| 2024-11-13 | 6.63 | 6.85 | 6.63 | 6.84 | +2.4% | 90,051 | 60,895,867 |
| 2024-11-12 | 6.89 | 6.89 | 6.61 | 6.68 | -2.91% | 84,158 | 56,830,370 |
| 2024-11-11 | 6.6 | 6.89 | 6.6 | 6.88 | +3.93% | 111,908 | 75,956,318 |
| 2024-11-08 | 6.78 | 6.78 | 6.6 | 6.62 | -1.19% | 75,224 | 50,241,292 |
| 2024-11-07 | 6.52 | 6.7 | 6.52 | 6.7 | +1.98% | 78,505 | 52,062,724 |
| 2024-11-06 | 6.53 | 6.62 | 6.4 | 6.57 | +1.86% | 83,058 | 54,325,513 |
| 2024-11-05 | 6.32 | 6.47 | 6.27 | 6.45 | +2.87% | 73,998 | 47,184,488 |
| 2024-11-04 | 6.2 | 6.27 | 6.13 | 6.27 | +1.95% | 62,211 | 38,604,164 |
| 2024-11-01 | 6.46 | 6.5 | 6.14 | 6.15 | -4.8% | 107,456 | 67,451,519 |
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：