股票概览
6.51
0%
0
6.43
开盘价
6.75
最高价
6.18
最低价
949,876
成交量
数据更新至: 2024-11-29
技术指标
6.44
MA5 (5日均线)
7.02
MA10 (10日均线)
7.07
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 | 6.43 | 6.75 | 6.18 | 6.51 | 0% | 949,876 | 609,799,123 |
| 2024-11-28 | 6.23 | 6.9 | 6.21 | 6.51 | +4.83% | 1,087,353 | 714,461,904 |
| 2024-11-27 | 6.19 | 6.24 | 5.9 | 6.21 | -1.27% | 762,300 | 462,879,642 |
| 2024-11-26 | 6.63 | 6.79 | 6.28 | 6.29 | -5.98% | 720,955 | 468,426,393 |
| 2024-11-25 | 6.68 | 6.84 | 6.4 | 6.69 | -2.48% | 869,878 | 571,112,582 |
| 2024-11-22 | 7.38 | 7.56 | 6.8 | 6.86 | -10.21% | 1,248,765 | 900,331,399 |
| 2024-11-21 | 7.98 | 8.16 | 7.63 | 7.64 | -7.84% | 1,326,397 | 1,041,687,106 |
| 2024-11-20 | 7.9 | 8.58 | 7.56 | 8.29 | +1.1% | 2,166,088 | 1,746,981,239 |
| 2024-11-19 | 6.75 | 8.38 | 6.6 | 8.2 | +17.48% | 2,046,817 | 1,545,856,442 |
| 2024-11-18 | 7 | 7.27 | 6.6 | 6.98 | +0.29% | 791,118 | 548,430,692 |
| 2024-11-15 | 6.6 | 7.22 | 6.43 | 6.96 | +2.96% | 1,226,807 | 848,166,759 |
| 2024-11-14 | 6.82 | 7.1 | 6.71 | 6.76 | +0.6% | 670,205 | 460,626,338 |
| 2024-11-13 | 7.02 | 7.02 | 6.55 | 6.72 | -4.27% | 722,708 | 484,274,188 |
| 2024-11-12 | 6.99 | 7.34 | 6.88 | 7.02 | +2.63% | 982,188 | 696,268,429 |
| 2024-11-11 | 6.94 | 7.04 | 6.52 | 6.84 | -5.26% | 1,078,797 | 731,804,192 |
| 2024-11-08 | 7.42 | 7.46 | 7.11 | 7.22 | -3.86% | 1,184,139 | 857,269,500 |
| 2024-11-07 | 7.55 | 7.88 | 7.1 | 7.51 | -5.77% | 1,509,968 | 1,140,012,882 |
| 2024-11-06 | 7.08 | 8.18 | 6.88 | 7.97 | +8.73% | 2,001,905 | 1,525,391,658 |
| 2024-11-05 | 6.91 | 7.4 | 6.61 | 7.33 | +6.39% | 1,759,708 | 1,254,468,374 |
| 2024-11-04 | 7.18 | 7.93 | 6.73 | 6.89 | -18.07% | 1,920,867 | 1,368,659,968 |
| 2024-11-01 | 8.49 | 9.42 | 6.88 | 8.41 | +6.86% | 3,104,675 | 2,630,257,928 |
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：