股票概览
6.85
+0.15%
+0.01
6.8
开盘价
6.9
最高价
6.64
最低价
239,034
成交量
数据更新至: 2024-11-29
技术指标
6.92
MA5 (5日均线)
7.09
MA10 (10日均线)
7.35
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 | 6.8 | 6.9 | 6.64 | 6.85 | +0.15% | 239,034 | 162,375,871 |
| 2024-11-28 | 6.89 | 7.05 | 6.82 | 6.84 | -1.44% | 211,460 | 145,731,283 |
| 2024-11-27 | 6.8 | 6.96 | 6.57 | 6.94 | +0.73% | 262,941 | 177,000,886 |
| 2024-11-26 | 7.04 | 7.21 | 6.88 | 6.89 | -2.96% | 199,512 | 140,387,589 |
| 2024-11-25 | 6.99 | 7.1 | 6.88 | 7.1 | +1.57% | 206,249 | 144,493,939 |
| 2024-11-22 | 7.18 | 7.34 | 6.96 | 6.99 | -3.32% | 266,196 | 191,847,207 |
| 2024-11-21 | 7.32 | 7.41 | 7.15 | 7.23 | -2.17% | 267,653 | 194,072,025 |
| 2024-11-20 | 7.26 | 7.48 | 7.21 | 7.39 | +1.09% | 301,464 | 221,861,455 |
| 2024-11-19 | 7.23 | 7.33 | 6.91 | 7.31 | -0.81% | 331,856 | 238,356,387 |
| 2024-11-18 | 7.1 | 7.47 | 6.8 | 7.37 | +3.37% | 441,084 | 314,683,191 |
| 2024-11-15 | 7.26 | 7.61 | 7.1 | 7.13 | -6.06% | 434,839 | 319,819,311 |
| 2024-11-14 | 8.12 | 8.35 | 7.57 | 7.59 | -9.54% | 600,981 | 475,268,356 |
| 2024-11-13 | 8.17 | 8.97 | 8.17 | 8.39 | +5.4% | 915,247 | 776,879,493 |
| 2024-11-12 | 7.8 | 8.17 | 7.67 | 7.96 | +2.18% | 616,644 | 488,036,237 |
| 2024-11-11 | 7.5 | 7.83 | 7.49 | 7.79 | +3.45% | 438,788 | 339,487,527 |
| 2024-11-08 | 7.66 | 7.79 | 7.5 | 7.53 | -1.18% | 396,842 | 302,210,275 |
| 2024-11-07 | 7.4 | 7.66 | 7.25 | 7.62 | +2.7% | 425,586 | 318,670,025 |
| 2024-11-06 | 7.55 | 7.7 | 7.36 | 7.42 | -1.59% | 491,279 | 368,382,426 |
| 2024-11-05 | 7.1 | 7.74 | 7.07 | 7.54 | +6.2% | 570,023 | 421,619,151 |
| 2024-11-04 | 6.95 | 7.18 | 6.93 | 7.1 | +0.71% | 309,158 | 218,578,081 |
| 2024-11-01 | 7.98 | 8.02 | 7 | 7.05 | -12.96% | 730,366 | 536,145,384 |
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：