股票概览
6.63
-7.27%
-0.52
6.76
开盘价
6.93
最高价
6.47
最低价
557,475
成交量
数据更新至: 2024-11-29
技术指标
7.11
MA5 (5日均线)
6.35
MA10 (10日均线)
5.86
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 | 6.93 | 6.47 | 6.63 | -7.27% | 557,475 | 373,528,291 |
| 2024-11-28 | 7.56 | 7.97 | 7 | 7.15 | -9.72% | 770,813 | 573,612,717 |
| 2024-11-27 | 6.69 | 8.3 | 6.64 | 7.92 | +5.04% | 1,042,396 | 763,782,061 |
| 2024-11-26 | 6.7 | 7.56 | 6.42 | 7.54 | +19.68% | 1,080,188 | 792,501,034 |
| 2024-11-25 | 5.74 | 6.84 | 5.74 | 6.3 | +10.53% | 425,171 | 263,695,642 |
| 2024-11-22 | 5.75 | 6.14 | 5.7 | 5.7 | -1.38% | 273,094 | 161,408,188 |
| 2024-11-21 | 5.57 | 5.87 | 5.5 | 5.78 | +3.58% | 232,756 | 133,195,720 |
| 2024-11-20 | 5.59 | 5.64 | 5.43 | 5.58 | -0.18% | 173,624 | 96,299,613 |
| 2024-11-19 | 5.3 | 5.6 | 5.25 | 5.59 | +5.67% | 187,360 | 101,217,568 |
| 2024-11-18 | 5.58 | 5.62 | 5.19 | 5.29 | -6.21% | 175,652 | 93,674,058 |
| 2024-11-15 | 5.26 | 5.77 | 5.26 | 5.64 | +7.22% | 250,424 | 138,927,384 |
| 2024-11-14 | 5.43 | 5.47 | 5.23 | 5.26 | -3.49% | 64,021 | 34,206,610 |
| 2024-11-13 | 5.43 | 5.5 | 5.26 | 5.45 | +0.55% | 67,291 | 36,253,457 |
| 2024-11-12 | 5.5 | 5.57 | 5.34 | 5.42 | -1.45% | 74,159 | 40,463,732 |
| 2024-11-11 | 5.39 | 5.5 | 5.35 | 5.5 | +2.23% | 69,969 | 37,979,887 |
| 2024-11-08 | 5.46 | 5.49 | 5.31 | 5.38 | -1.28% | 85,670 | 46,207,137 |
| 2024-11-07 | 5.24 | 5.45 | 5.18 | 5.45 | +3.42% | 109,276 | 58,630,756 |
| 2024-11-06 | 5.18 | 5.29 | 5.11 | 5.27 | +1.54% | 86,712 | 45,311,510 |
| 2024-11-05 | 5.05 | 5.19 | 5.05 | 5.19 | +2.37% | 73,496 | 37,779,731 |
| 2024-11-04 | 4.96 | 5.07 | 4.86 | 5.07 | +3.26% | 80,472 | 40,072,232 |
| 2024-11-01 | 5.18 | 5.21 | 4.87 | 4.91 | -5.39% | 113,523 | 56,514,735 |
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：