股票概览
6.91
+0.44%
+0.03
6.86
开盘价
6.92
最高价
6.79
最低价
137,541
成交量
数据更新至: 2024-11-29
技术指标
6.87
MA5 (5日均线)
6.79
MA10 (10日均线)
6.90
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 | 6.86 | 6.92 | 6.79 | 6.91 | +0.44% | 137,541 | 94,573,729 |
| 2024-11-28 | 6.77 | 6.94 | 6.77 | 6.88 | +1.18% | 142,804 | 98,172,761 |
| 2024-11-27 | 6.84 | 6.84 | 6.6 | 6.8 | -1.59% | 169,874 | 114,069,658 |
| 2024-11-26 | 6.81 | 7.01 | 6.75 | 6.91 | +0.58% | 184,400 | 127,573,891 |
| 2024-11-25 | 6.77 | 7.13 | 6.75 | 6.87 | +2.23% | 232,141 | 160,548,256 |
| 2024-11-22 | 6.91 | 7.05 | 6.7 | 6.72 | -4% | 194,934 | 133,965,033 |
| 2024-11-21 | 6.66 | 7.07 | 6.65 | 7 | +4.48% | 275,858 | 190,394,062 |
| 2024-11-20 | 6.56 | 6.79 | 6.45 | 6.7 | +1.82% | 137,774 | 91,489,403 |
| 2024-11-19 | 6.57 | 6.59 | 6.35 | 6.58 | +1.08% | 124,322 | 80,565,507 |
| 2024-11-18 | 6.66 | 6.77 | 6.4 | 6.51 | -2.4% | 161,654 | 106,420,078 |
| 2024-11-15 | 6.78 | 6.95 | 6.67 | 6.67 | -3.05% | 154,382 | 105,326,148 |
| 2024-11-14 | 6.98 | 7.13 | 6.88 | 6.88 | -2.82% | 168,780 | 118,116,742 |
| 2024-11-13 | 7.36 | 7.43 | 6.94 | 7.08 | -2.34% | 284,058 | 202,471,845 |
| 2024-11-12 | 7.53 | 7.55 | 7.16 | 7.25 | -1.36% | 338,578 | 247,812,128 |
| 2024-11-11 | 7.1 | 7.71 | 7.02 | 7.35 | +3.23% | 452,333 | 329,540,001 |
| 2024-11-08 | 7.1 | 7.16 | 6.92 | 7.12 | +0.28% | 292,622 | 205,788,281 |
| 2024-11-07 | 6.86 | 7.15 | 6.79 | 7.1 | +2.9% | 306,631 | 216,675,982 |
| 2024-11-06 | 6.84 | 6.96 | 6.81 | 6.9 | +0.15% | 221,268 | 152,357,902 |
| 2024-11-05 | 6.82 | 6.89 | 6.76 | 6.89 | -0.29% | 274,046 | 187,336,474 |
| 2024-11-04 | 7 | 7.1 | 6.7 | 6.91 | +0.44% | 294,018 | 202,002,929 |
| 2024-11-01 | 7.04 | 7.17 | 6.75 | 6.88 | -3.78% | 360,457 | 250,309,217 |
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：