股票概览
6.72
-0.88%
-0.06
6.66
开盘价
6.82
最高价
6.41
最低价
593,316
成交量
数据更新至: 2024-11-29
技术指标
7.02
MA5 (5日均线)
6.89
MA10 (10日均线)
6.55
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 | 6.66 | 6.82 | 6.41 | 6.72 | -0.88% | 593,316 | 392,899,837 |
| 2024-11-28 | 7.03 | 7.4 | 6.67 | 6.78 | -4.91% | 703,849 | 489,845,285 |
| 2024-11-27 | 6.6 | 7.17 | 6.58 | 7.13 | +4.24% | 661,267 | 463,391,207 |
| 2024-11-26 | 7.37 | 7.42 | 6.81 | 6.84 | -10.47% | 761,207 | 542,078,614 |
| 2024-11-25 | 7.32 | 7.78 | 6.68 | 7.64 | +4.66% | 1,174,420 | 848,804,740 |
| 2024-11-22 | 7.02 | 7.88 | 6.85 | 7.3 | +1.25% | 1,311,968 | 963,422,042 |
| 2024-11-21 | 7.17 | 7.9 | 7.01 | 7.21 | +1.69% | 1,418,801 | 1,053,182,134 |
| 2024-11-20 | 7.24 | 7.46 | 6.87 | 7.09 | +6.62% | 1,505,736 | 1,073,320,618 |
| 2024-11-19 | 5.7 | 6.65 | 5.43 | 6.65 | +20.04% | 855,504 | 535,722,023 |
| 2024-11-18 | 6.14 | 6.15 | 5.45 | 5.54 | -9.33% | 474,296 | 268,444,229 |
| 2024-11-15 | 6.1 | 6.55 | 6.1 | 6.11 | -2.4% | 557,395 | 353,347,451 |
| 2024-11-14 | 6.5 | 6.99 | 6.24 | 6.26 | -2.49% | 822,151 | 545,849,298 |
| 2024-11-13 | 6.15 | 6.44 | 6.14 | 6.42 | +3.22% | 365,888 | 231,361,314 |
| 2024-11-12 | 6.45 | 6.48 | 6.14 | 6.22 | -3.42% | 288,413 | 181,418,383 |
| 2024-11-11 | 6.18 | 6.44 | 6.18 | 6.44 | +3.37% | 289,217 | 183,648,329 |
| 2024-11-08 | 6.39 | 6.42 | 6.2 | 6.23 | -1.11% | 302,136 | 190,618,029 |
| 2024-11-07 | 6.06 | 6.3 | 6.02 | 6.3 | +3.28% | 365,703 | 226,999,829 |
| 2024-11-06 | 6.13 | 6.29 | 6.06 | 6.1 | -1.29% | 337,690 | 208,095,101 |
| 2024-11-05 | 6 | 6.2 | 5.9 | 6.18 | +5.82% | 352,769 | 214,418,133 |
| 2024-11-04 | 5.64 | 5.84 | 5.64 | 5.84 | +3.18% | 144,488 | 83,350,923 |
| 2024-11-01 | 6.06 | 6.14 | 5.65 | 5.66 | -7.36% | 341,461 | 199,134,595 |
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：