股票概览
6.9
+0.73%
+0.05
6.83
开盘价
6.93
最高价
6.73
最低价
97,602
成交量
数据更新至: 2024-11-29
技术指标
6.82
MA5 (5日均线)
6.78
MA10 (10日均线)
7.06
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 | 6.83 | 6.93 | 6.73 | 6.9 | +0.73% | 97,602 | 66,933,362 |
| 2024-11-28 | 6.83 | 6.91 | 6.82 | 6.85 | +0.15% | 82,084 | 56,394,034 |
| 2024-11-27 | 6.73 | 6.85 | 6.51 | 6.84 | +1.48% | 91,576 | 61,129,932 |
| 2024-11-26 | 6.74 | 6.96 | 6.74 | 6.74 | -0.74% | 96,918 | 66,424,907 |
| 2024-11-25 | 6.6 | 6.82 | 6.6 | 6.79 | +3.19% | 92,162 | 62,019,632 |
| 2024-11-22 | 6.86 | 6.9 | 6.54 | 6.58 | -4.64% | 118,877 | 80,221,984 |
| 2024-11-21 | 6.93 | 6.96 | 6.81 | 6.9 | -0.43% | 94,086 | 64,769,913 |
| 2024-11-20 | 6.71 | 6.94 | 6.69 | 6.93 | +2.82% | 100,851 | 69,373,198 |
| 2024-11-19 | 6.58 | 6.74 | 6.56 | 6.74 | +3.22% | 100,056 | 66,480,217 |
| 2024-11-18 | 6.95 | 7.04 | 6.48 | 6.53 | -4.95% | 159,953 | 106,841,172 |
| 2024-11-15 | 7.02 | 7.16 | 6.86 | 6.87 | -2.41% | 132,662 | 93,097,351 |
| 2024-11-14 | 7.37 | 7.39 | 7.02 | 7.04 | -4.99% | 165,880 | 118,901,534 |
| 2024-11-13 | 7.65 | 7.66 | 7.26 | 7.41 | -3.64% | 238,651 | 176,838,913 |
| 2024-11-12 | 7.58 | 7.89 | 7.54 | 7.69 | +1.99% | 391,675 | 302,746,545 |
| 2024-11-11 | 7.47 | 7.55 | 7.33 | 7.54 | +0.4% | 192,581 | 143,073,744 |
| 2024-11-08 | 7.67 | 7.72 | 7.39 | 7.51 | -1.57% | 268,532 | 201,694,988 |
| 2024-11-07 | 7.24 | 7.69 | 7.18 | 7.63 | +4.38% | 298,896 | 223,933,497 |
| 2024-11-06 | 7.3 | 7.59 | 7.24 | 7.31 | +0.27% | 245,055 | 180,950,613 |
| 2024-11-05 | 7.13 | 7.31 | 7.08 | 7.29 | +2.39% | 226,792 | 163,673,985 |
| 2024-11-04 | 7.1 | 7.23 | 7.03 | 7.12 | -0.56% | 217,006 | 154,397,646 |
| 2024-11-01 | 7.77 | 7.77 | 7.13 | 7.16 | -9.25% | 420,524 | 309,709,563 |
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：