股票概览
6.55
-0.76%
-0.05
6.6
开盘价
6.74
最高价
6.38
最低价
144,585
成交量
数据更新至: 2024-11-29
技术指标
6.68
MA5 (5日均线)
6.99
MA10 (10日均线)
7.13
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 | 6.6 | 6.74 | 6.38 | 6.55 | -0.76% | 144,585 | 94,698,771 |
| 2024-11-28 | 6.73 | 6.76 | 6.55 | 6.6 | -1.93% | 127,845 | 85,017,511 |
| 2024-11-27 | 6.38 | 6.73 | 6.17 | 6.73 | +4.02% | 191,608 | 123,488,347 |
| 2024-11-26 | 7.01 | 7.09 | 6.38 | 6.47 | -8.36% | 266,290 | 176,343,426 |
| 2024-11-25 | 7.1 | 7.21 | 6.9 | 7.06 | -2.22% | 111,396 | 78,155,788 |
| 2024-11-22 | 7.4 | 7.65 | 7.15 | 7.22 | -3.6% | 136,123 | 99,943,735 |
| 2024-11-21 | 7.31 | 7.8 | 7.22 | 7.49 | +1.9% | 163,714 | 123,062,305 |
| 2024-11-20 | 7.33 | 7.61 | 7.27 | 7.35 | 0% | 141,853 | 105,448,774 |
| 2024-11-19 | 7.17 | 7.38 | 6.97 | 7.35 | +3.52% | 112,389 | 80,840,018 |
| 2024-11-18 | 7.77 | 7.81 | 7.03 | 7.1 | -7.67% | 210,171 | 154,175,682 |
| 2024-11-15 | 7.8 | 7.99 | 7.4 | 7.69 | -0.77% | 258,556 | 199,842,932 |
| 2024-11-14 | 8.08 | 8.3 | 7.7 | 7.75 | -4.79% | 242,721 | 193,908,598 |
| 2024-11-13 | 7.64 | 8.24 | 7.51 | 8.14 | +5.03% | 408,515 | 325,871,569 |
| 2024-11-12 | 7.4 | 8.6 | 7.39 | 7.75 | +5.59% | 501,189 | 396,636,932 |
| 2024-11-11 | 6.66 | 7.35 | 6.65 | 7.34 | +9.55% | 282,059 | 200,122,625 |
| 2024-11-08 | 6.87 | 6.94 | 6.67 | 6.7 | -1.62% | 125,919 | 85,584,322 |
| 2024-11-07 | 6.66 | 6.89 | 6.62 | 6.81 | +1.19% | 105,900 | 71,568,827 |
| 2024-11-06 | 6.91 | 6.95 | 6.68 | 6.73 | -2.6% | 147,176 | 100,096,859 |
| 2024-11-05 | 6.97 | 6.98 | 6.78 | 6.91 | -0.29% | 150,058 | 103,367,660 |
| 2024-11-04 | 6.82 | 6.99 | 6.7 | 6.93 | +0.14% | 108,527 | 74,768,972 |
| 2024-11-01 | 7.03 | 7.27 | 6.69 | 6.92 | -1.84% | 232,999 | 163,961,546 |
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：