股票概览
6.81
-0.15%
-0.01
6.76
开盘价
6.91
最高价
6.65
最低价
205,155
成交量
数据更新至: 2024-11-29
技术指标
6.80
MA5 (5日均线)
6.67
MA10 (10日均线)
6.91
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 | 6.76 | 6.91 | 6.65 | 6.81 | -0.15% | 205,155 | 139,066,025 |
| 2024-11-28 | 6.78 | 7.03 | 6.78 | 6.82 | -1.3% | 220,762 | 151,828,317 |
| 2024-11-27 | 6.73 | 7.16 | 6.51 | 6.91 | +1.02% | 297,136 | 201,478,761 |
| 2024-11-26 | 6.64 | 7.25 | 6.5 | 6.84 | +3.01% | 347,645 | 238,410,502 |
| 2024-11-25 | 6.39 | 6.87 | 6.39 | 6.64 | +3.43% | 249,866 | 166,163,537 |
| 2024-11-22 | 7 | 7 | 6.34 | 6.42 | -8.02% | 291,885 | 195,002,999 |
| 2024-11-21 | 6.65 | 7.26 | 6.52 | 6.98 | +5.12% | 385,364 | 263,713,672 |
| 2024-11-20 | 6.36 | 6.73 | 6.36 | 6.64 | +3.59% | 277,636 | 183,879,882 |
| 2024-11-19 | 6.16 | 6.43 | 6.1 | 6.41 | +3.22% | 233,152 | 146,794,595 |
| 2024-11-18 | 6.92 | 7 | 6.12 | 6.21 | -11.03% | 404,276 | 260,080,896 |
| 2024-11-15 | 7.2 | 7.43 | 6.9 | 6.98 | -6.68% | 446,325 | 319,516,102 |
| 2024-11-14 | 7.31 | 7.6 | 6.9 | 7.48 | +2.47% | 623,465 | 456,405,692 |
| 2024-11-13 | 7.94 | 8.09 | 7.28 | 7.3 | -10.32% | 979,501 | 740,432,358 |
| 2024-11-12 | 6.79 | 8.14 | 6.79 | 8.14 | +20.06% | 1,045,318 | 821,181,977 |
| 2024-11-11 | 6.67 | 6.82 | 6.6 | 6.78 | -1.6% | 320,342 | 214,353,579 |
| 2024-11-08 | 7.11 | 7.29 | 6.86 | 6.89 | -2.96% | 407,688 | 286,068,153 |
| 2024-11-07 | 6.94 | 7.4 | 6.7 | 7.1 | +0.28% | 453,810 | 322,233,104 |
| 2024-11-06 | 6.85 | 7.49 | 6.85 | 7.08 | +1.87% | 505,270 | 360,637,604 |
| 2024-11-05 | 6.76 | 7.11 | 6.63 | 6.95 | +2.51% | 406,863 | 279,655,695 |
| 2024-11-04 | 6.6 | 6.95 | 6.46 | 6.78 | 0% | 358,525 | 239,763,041 |
| 2024-11-01 | 6.66 | 7.34 | 6.12 | 6.78 | -1.02% | 615,527 | 410,270,951 |
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：