股票概览
6.99
+0.87%
+0.06
6.97
开盘价
7.11
最高价
6.91
最低价
69,255
成交量
数据更新至: 2024-11-29
技术指标
6.90
MA5 (5日均线)
6.85
MA10 (10日均线)
6.94
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 | 6.97 | 7.11 | 6.91 | 6.99 | +0.87% | 69,255 | 48,587,665 |
| 2024-11-28 | 6.89 | 6.99 | 6.87 | 6.93 | +0.14% | 38,745 | 26,902,621 |
| 2024-11-27 | 6.8 | 6.92 | 6.65 | 6.92 | +1.76% | 48,902 | 33,307,067 |
| 2024-11-26 | 6.82 | 6.9 | 6.76 | 6.8 | -0.58% | 39,421 | 26,957,498 |
| 2024-11-25 | 6.7 | 6.86 | 6.68 | 6.84 | +2.55% | 55,036 | 37,368,955 |
| 2024-11-22 | 6.86 | 6.86 | 6.66 | 6.67 | -2.91% | 48,477 | 32,828,516 |
| 2024-11-21 | 6.85 | 6.88 | 6.8 | 6.87 | 0% | 23,509 | 16,082,560 |
| 2024-11-20 | 6.82 | 6.87 | 6.76 | 6.87 | +0.73% | 36,146 | 24,657,547 |
| 2024-11-19 | 6.76 | 6.82 | 6.72 | 6.82 | +1.04% | 31,082 | 21,043,633 |
| 2024-11-18 | 6.79 | 6.87 | 6.71 | 6.75 | -0.15% | 47,159 | 32,035,527 |
| 2024-11-15 | 6.85 | 6.91 | 6.75 | 6.76 | -1.31% | 42,759 | 29,253,874 |
| 2024-11-14 | 6.99 | 7.03 | 6.82 | 6.85 | -2.42% | 53,790 | 37,313,536 |
| 2024-11-13 | 7.04 | 7.09 | 6.89 | 7.02 | -0.85% | 57,208 | 39,955,088 |
| 2024-11-12 | 7.07 | 7.16 | 7.03 | 7.08 | +0.14% | 101,894 | 72,400,335 |
| 2024-11-11 | 7.01 | 7.08 | 7 | 7.07 | +0.28% | 46,617 | 32,805,380 |
| 2024-11-08 | 7.16 | 7.22 | 7 | 7.05 | -1.54% | 114,396 | 80,874,778 |
| 2024-11-07 | 7.02 | 7.16 | 7.01 | 7.16 | +1.27% | 60,572 | 43,088,942 |
| 2024-11-06 | 7.12 | 7.13 | 7.01 | 7.07 | -0.84% | 69,025 | 48,840,586 |
| 2024-11-05 | 7.03 | 7.16 | 7.02 | 7.13 | +0.56% | 66,344 | 47,114,446 |
| 2024-11-04 | 7.02 | 7.25 | 7 | 7.09 | +0.14% | 109,076 | 77,301,526 |
| 2024-11-01 | 7 | 7.21 | 6.97 | 7.08 | +0.57% | 93,637 | 66,265,615 |
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：