股票概览
6.95
+1.61%
+0.11
6.82
开盘价
7.04
最高价
6.68
最低价
441,746
成交量
数据更新至: 2024-11-29
技术指标
6.80
MA5 (5日均线)
6.62
MA10 (10日均线)
6.63
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 | 6.82 | 7.04 | 6.68 | 6.95 | +1.61% | 441,746 | 304,256,339 |
| 2024-11-28 | 6.83 | 6.99 | 6.76 | 6.84 | +0.74% | 384,419 | 264,848,279 |
| 2024-11-27 | 6.55 | 6.8 | 6.3 | 6.79 | +2.88% | 308,322 | 204,002,134 |
| 2024-11-26 | 6.97 | 6.97 | 6.58 | 6.6 | -3.23% | 309,088 | 207,542,281 |
| 2024-11-25 | 6.56 | 6.83 | 6.28 | 6.82 | +5.08% | 390,858 | 257,009,495 |
| 2024-11-22 | 6.62 | 6.96 | 6.44 | 6.49 | -2.84% | 344,591 | 231,721,788 |
| 2024-11-21 | 6.54 | 6.72 | 6.49 | 6.68 | +1.37% | 224,568 | 148,762,462 |
| 2024-11-20 | 6.34 | 6.64 | 6.28 | 6.59 | +4.11% | 231,672 | 149,890,336 |
| 2024-11-19 | 6.14 | 6.34 | 6.05 | 6.33 | +4.11% | 178,377 | 109,826,475 |
| 2024-11-18 | 6.5 | 6.56 | 6.01 | 6.08 | -6.32% | 246,516 | 151,684,432 |
| 2024-11-15 | 6.59 | 6.77 | 6.47 | 6.49 | -2.11% | 222,388 | 147,383,675 |
| 2024-11-14 | 6.77 | 6.83 | 6.6 | 6.63 | -2.5% | 227,876 | 152,843,098 |
| 2024-11-13 | 6.72 | 6.84 | 6.56 | 6.8 | +0.89% | 229,765 | 154,334,832 |
| 2024-11-12 | 6.94 | 6.99 | 6.65 | 6.74 | -3.44% | 323,801 | 220,430,965 |
| 2024-11-11 | 6.74 | 7 | 6.74 | 6.98 | +2.35% | 331,222 | 228,757,573 |
| 2024-11-08 | 6.82 | 6.97 | 6.7 | 6.82 | +0.44% | 375,758 | 256,274,444 |
| 2024-11-07 | 6.5 | 6.8 | 6.4 | 6.79 | +4.3% | 417,505 | 276,558,582 |
| 2024-11-06 | 6.43 | 6.66 | 6.4 | 6.51 | +1.72% | 323,741 | 212,072,593 |
| 2024-11-05 | 6.2 | 6.41 | 6.2 | 6.4 | +3.23% | 208,103 | 131,901,420 |
| 2024-11-04 | 5.96 | 6.2 | 5.96 | 6.2 | +3.33% | 137,307 | 84,226,244 |
| 2024-11-01 | 6.51 | 6.55 | 5.98 | 6 | -8.4% | 331,194 | 205,658,818 |
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：