股票概览
6.68
+1.37%
+0.09
6.58
开盘价
6.79
最高价
6.46
最低价
320,597
成交量
数据更新至: 2024-11-29
技术指标
6.57
MA5 (5日均线)
6.73
MA10 (10日均线)
6.87
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 | 6.58 | 6.79 | 6.46 | 6.68 | +1.37% | 320,597 | 212,515,548 |
| 2024-11-28 | 6.55 | 6.8 | 6.53 | 6.59 | +0.61% | 377,287 | 251,318,981 |
| 2024-11-27 | 6.49 | 6.58 | 6.18 | 6.55 | +1.39% | 437,437 | 276,901,266 |
| 2024-11-26 | 6.59 | 6.68 | 6.45 | 6.46 | -1.97% | 285,179 | 186,509,697 |
| 2024-11-25 | 6.75 | 6.81 | 6.46 | 6.59 | -1.93% | 420,830 | 277,915,294 |
| 2024-11-22 | 7 | 7.07 | 6.7 | 6.72 | -4.41% | 411,489 | 284,209,174 |
| 2024-11-21 | 7.22 | 7.29 | 6.89 | 7.03 | -2.23% | 516,094 | 364,897,884 |
| 2024-11-20 | 6.7 | 7.43 | 6.7 | 7.19 | +6.52% | 922,318 | 661,094,472 |
| 2024-11-19 | 6.68 | 6.8 | 6.56 | 6.75 | +0.75% | 336,040 | 224,247,140 |
| 2024-11-18 | 6.76 | 6.91 | 6.45 | 6.7 | -2.19% | 538,610 | 357,481,641 |
| 2024-11-15 | 7.07 | 7.22 | 6.83 | 6.85 | -3.39% | 558,063 | 393,536,822 |
| 2024-11-14 | 7.33 | 7.56 | 7.08 | 7.09 | -3.8% | 619,568 | 450,300,733 |
| 2024-11-13 | 7.06 | 7.48 | 7.03 | 7.37 | +3.95% | 710,345 | 516,348,024 |
| 2024-11-12 | 7.27 | 7.34 | 7.02 | 7.09 | -2.74% | 585,036 | 419,380,621 |
| 2024-11-11 | 6.81 | 7.3 | 6.51 | 7.29 | +6.73% | 1,237,832 | 869,058,768 |
| 2024-11-08 | 7.14 | 7.18 | 6.8 | 6.83 | -2.98% | 766,772 | 531,813,355 |
| 2024-11-07 | 6.96 | 7.15 | 6.88 | 7.04 | +0.28% | 560,356 | 394,236,802 |
| 2024-11-06 | 6.8 | 7.09 | 6.76 | 7.02 | +3.08% | 603,980 | 419,289,799 |
| 2024-11-05 | 6.65 | 6.94 | 6.6 | 6.81 | +1.95% | 529,485 | 359,875,748 |
| 2024-11-04 | 6.4 | 6.72 | 6.36 | 6.68 | +2.77% | 538,095 | 350,932,825 |
| 2024-11-01 | 6.8 | 6.9 | 6.36 | 6.5 | -6.2% | 733,108 | 480,296,674 |
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：