股票概览
6.96
+1.9%
+0.13
6.74
开盘价
7.08
最高价
6.74
最低价
309,463
成交量
数据更新至: 2024-11-29
技术指标
6.72
MA5 (5日均线)
6.65
MA10 (10日均线)
6.77
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 | 6.74 | 7.08 | 6.74 | 6.96 | +1.9% | 309,463 | 214,832,821 |
| 2024-11-28 | 6.77 | 7.03 | 6.66 | 6.83 | +3.33% | 369,762 | 254,584,179 |
| 2024-11-27 | 6.53 | 6.61 | 6.26 | 6.61 | +0.61% | 159,527 | 102,232,047 |
| 2024-11-26 | 6.65 | 6.82 | 6.54 | 6.57 | -1.2% | 164,409 | 109,064,815 |
| 2024-11-25 | 6.43 | 6.66 | 6.43 | 6.65 | +2.47% | 145,710 | 95,622,399 |
| 2024-11-22 | 6.7 | 6.9 | 6.46 | 6.49 | -3.57% | 217,143 | 145,258,859 |
| 2024-11-21 | 6.65 | 6.88 | 6.56 | 6.73 | +1.82% | 219,027 | 146,854,319 |
| 2024-11-20 | 6.63 | 6.68 | 6.56 | 6.61 | +0.3% | 123,237 | 81,414,764 |
| 2024-11-19 | 6.47 | 6.59 | 6.36 | 6.59 | +2.33% | 113,424 | 73,257,393 |
| 2024-11-18 | 6.67 | 6.81 | 6.36 | 6.44 | -2.72% | 155,117 | 101,005,531 |
| 2024-11-15 | 6.76 | 6.94 | 6.62 | 6.62 | -2.36% | 169,401 | 115,007,873 |
| 2024-11-14 | 7.03 | 7.14 | 6.78 | 6.78 | -5.17% | 241,824 | 167,648,989 |
| 2024-11-13 | 7.2 | 7.56 | 7 | 7.15 | -1.52% | 400,928 | 289,993,380 |
| 2024-11-12 | 7.08 | 7.59 | 7.08 | 7.26 | +2.54% | 451,182 | 328,700,023 |
| 2024-11-11 | 7.01 | 7.12 | 6.92 | 7.08 | +1% | 207,820 | 146,244,138 |
| 2024-11-08 | 7.07 | 7.3 | 6.98 | 7.01 | 0% | 388,900 | 275,736,362 |
| 2024-11-07 | 6.64 | 7.2 | 6.55 | 7.01 | +4.32% | 453,939 | 313,374,200 |
| 2024-11-06 | 6.64 | 6.81 | 6.62 | 6.72 | +1.2% | 304,026 | 204,542,713 |
| 2024-11-05 | 6.67 | 6.7 | 6.57 | 6.64 | +0.3% | 278,949 | 185,004,001 |
| 2024-11-04 | 6.66 | 6.71 | 6.48 | 6.62 | -1.05% | 196,787 | 130,091,365 |
| 2024-11-01 | 6.98 | 6.98 | 6.48 | 6.69 | -4.43% | 394,365 | 265,405,340 |
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：