股票概览
6.68
-0.45%
-0.03
6.7
开盘价
6.72
最高价
6.55
最低价
66,383
成交量
数据更新至: 2024-11-29
技术指标
6.64
MA5 (5日均线)
6.67
MA10 (10日均线)
6.80
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 | 6.7 | 6.72 | 6.55 | 6.68 | -0.45% | 66,383 | 44,180,008 |
| 2024-11-28 | 6.64 | 6.8 | 6.63 | 6.71 | +1.05% | 76,002 | 51,213,505 |
| 2024-11-27 | 6.58 | 6.64 | 6.37 | 6.64 | +0.91% | 65,755 | 42,827,175 |
| 2024-11-26 | 6.62 | 6.64 | 6.52 | 6.58 | -0.3% | 56,313 | 37,089,246 |
| 2024-11-25 | 6.67 | 6.68 | 6.5 | 6.6 | 0% | 68,070 | 44,828,549 |
| 2024-11-22 | 6.75 | 6.94 | 6.6 | 6.6 | -2.8% | 101,523 | 68,671,299 |
| 2024-11-21 | 6.77 | 6.95 | 6.7 | 6.79 | -0.29% | 67,937 | 46,092,058 |
| 2024-11-20 | 6.63 | 6.84 | 6.6 | 6.81 | +2.41% | 92,724 | 62,363,654 |
| 2024-11-19 | 6.63 | 6.67 | 6.46 | 6.65 | +0.15% | 98,572 | 64,604,368 |
| 2024-11-18 | 6.5 | 6.81 | 6.5 | 6.64 | +2.63% | 154,406 | 102,934,248 |
| 2024-11-15 | 6.71 | 6.74 | 6.46 | 6.47 | -3.58% | 102,054 | 67,322,918 |
| 2024-11-14 | 6.9 | 6.95 | 6.7 | 6.71 | -2.89% | 105,750 | 72,013,373 |
| 2024-11-13 | 6.94 | 7.05 | 6.83 | 6.91 | -1.43% | 112,751 | 78,048,728 |
| 2024-11-12 | 7.08 | 7.19 | 6.93 | 7.01 | -1.68% | 157,986 | 111,343,399 |
| 2024-11-11 | 7.05 | 7.15 | 6.99 | 7.13 | +0.28% | 173,298 | 122,638,095 |
| 2024-11-08 | 7.29 | 7.35 | 7.03 | 7.11 | -1.8% | 218,881 | 156,242,659 |
| 2024-11-07 | 7 | 7.31 | 6.93 | 7.24 | +3.58% | 276,231 | 198,809,342 |
| 2024-11-06 | 7 | 7.12 | 6.91 | 6.99 | +0.14% | 250,819 | 176,340,429 |
| 2024-11-05 | 6.84 | 7.04 | 6.79 | 6.98 | +2.05% | 270,359 | 187,663,664 |
| 2024-11-04 | 6.8 | 6.9 | 6.72 | 6.84 | 0% | 225,327 | 153,297,024 |
| 2024-11-01 | 7.23 | 7.33 | 6.79 | 6.84 | -7.19% | 441,637 | 308,763,283 |
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：