股票概览
6.77
+0.3%
+0.02
6.71
开盘价
6.84
最高价
6.59
最低价
102,194
成交量
数据更新至: 2024-11-29
技术指标
6.71
MA5 (5日均线)
6.68
MA10 (10日均线)
6.82
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 | 6.71 | 6.84 | 6.59 | 6.77 | +0.3% | 102,194 | 68,870,526 |
| 2024-11-28 | 6.62 | 6.81 | 6.62 | 6.75 | +1.35% | 80,523 | 54,271,682 |
| 2024-11-27 | 6.6 | 6.68 | 6.41 | 6.66 | +0.45% | 87,511 | 57,250,919 |
| 2024-11-26 | 6.74 | 6.89 | 6.62 | 6.63 | -1.63% | 89,204 | 60,187,456 |
| 2024-11-25 | 6.65 | 6.85 | 6.48 | 6.74 | +1.81% | 101,012 | 67,348,045 |
| 2024-11-22 | 6.8 | 6.92 | 6.51 | 6.62 | -3.07% | 142,672 | 96,252,494 |
| 2024-11-21 | 6.86 | 6.94 | 6.74 | 6.83 | -0.44% | 113,052 | 77,270,707 |
| 2024-11-20 | 6.58 | 6.91 | 6.52 | 6.86 | +4.73% | 161,852 | 109,735,835 |
| 2024-11-19 | 6.46 | 6.58 | 6.33 | 6.55 | +2.34% | 113,871 | 73,351,817 |
| 2024-11-18 | 6.62 | 6.79 | 6.3 | 6.4 | -3.18% | 152,667 | 98,000,135 |
| 2024-11-15 | 6.86 | 6.93 | 6.61 | 6.61 | -3.36% | 141,107 | 95,597,879 |
| 2024-11-14 | 7.16 | 7.19 | 6.78 | 6.84 | -4.34% | 193,385 | 134,292,468 |
| 2024-11-13 | 7.35 | 7.57 | 6.99 | 7.15 | -3.77% | 252,282 | 182,134,052 |
| 2024-11-12 | 7.29 | 7.78 | 7.23 | 7.43 | +2.91% | 438,710 | 328,805,453 |
| 2024-11-11 | 7.12 | 7.22 | 6.95 | 7.22 | +1.4% | 231,075 | 164,006,689 |
| 2024-11-08 | 7.32 | 7.46 | 7.04 | 7.12 | -2.2% | 252,181 | 180,699,351 |
| 2024-11-07 | 6.77 | 7.36 | 6.65 | 7.28 | +7.53% | 394,348 | 279,847,358 |
| 2024-11-06 | 6.66 | 6.85 | 6.64 | 6.77 | +1.5% | 174,969 | 118,465,867 |
| 2024-11-05 | 6.45 | 6.68 | 6.37 | 6.67 | +3.25% | 148,463 | 97,902,755 |
| 2024-11-04 | 6.35 | 6.5 | 6.28 | 6.46 | +1.73% | 115,754 | 74,385,595 |
| 2024-11-01 | 6.63 | 6.72 | 6.25 | 6.35 | -4.94% | 219,402 | 141,011,406 |
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：