股票概览
6.72
+0.75%
+0.05
6.63
开盘价
6.82
最高价
6.5
最低价
559,546
成交量
数据更新至: 2024-11-29
技术指标
6.67
MA5 (5日均线)
6.81
MA10 (10日均线)
7.17
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 | 6.63 | 6.82 | 6.5 | 6.72 | +0.75% | 559,546 | 373,383,252 |
| 2024-11-28 | 6.71 | 6.8 | 6.63 | 6.67 | -0.6% | 465,753 | 312,967,612 |
| 2024-11-27 | 6.45 | 6.72 | 6.3 | 6.71 | +2.91% | 523,792 | 340,194,413 |
| 2024-11-26 | 6.69 | 6.74 | 6.5 | 6.52 | -3.26% | 587,232 | 387,860,300 |
| 2024-11-25 | 6.75 | 6.83 | 6.58 | 6.74 | -0.15% | 442,662 | 295,129,040 |
| 2024-11-22 | 7.1 | 7.2 | 6.72 | 6.75 | -5.46% | 569,944 | 397,890,146 |
| 2024-11-21 | 7.12 | 7.15 | 7.02 | 7.14 | -0.28% | 465,579 | 330,626,161 |
| 2024-11-20 | 7.01 | 7.18 | 6.95 | 7.16 | +2.29% | 553,031 | 391,338,238 |
| 2024-11-19 | 6.76 | 7.01 | 6.74 | 7 | +4.17% | 526,458 | 361,819,733 |
| 2024-11-18 | 7.06 | 7.11 | 6.67 | 6.72 | -4.14% | 638,340 | 434,076,310 |
| 2024-11-15 | 7.3 | 7.42 | 7 | 7.01 | -3.71% | 607,357 | 439,273,768 |
| 2024-11-14 | 7.6 | 7.65 | 7.25 | 7.28 | -4.59% | 612,024 | 455,499,730 |
| 2024-11-13 | 7.58 | 7.65 | 7.37 | 7.63 | -0.26% | 683,811 | 514,653,692 |
| 2024-11-12 | 8 | 8.03 | 7.55 | 7.65 | -3.16% | 1,045,066 | 808,707,396 |
| 2024-11-11 | 7.6 | 7.95 | 7.55 | 7.9 | +3.4% | 1,237,704 | 968,936,079 |
| 2024-11-08 | 7.78 | 7.93 | 7.62 | 7.64 | -1.16% | 1,275,513 | 990,592,257 |
| 2024-11-07 | 7.63 | 7.73 | 7.46 | 7.73 | +0.13% | 1,057,663 | 806,152,907 |
| 2024-11-06 | 7.55 | 7.95 | 7.52 | 7.72 | +2.8% | 1,426,041 | 1,104,113,141 |
| 2024-11-05 | 7.24 | 7.58 | 7.2 | 7.51 | +3.59% | 962,621 | 716,856,675 |
| 2024-11-04 | 7.2 | 7.31 | 7.12 | 7.25 | +1.26% | 677,440 | 488,724,049 |
| 2024-11-01 | 7.65 | 7.74 | 7.14 | 7.16 | -7.25% | 1,334,778 | 980,459,650 |
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：