股票概览
6.87
+3.15%
+0.21
6.66
开盘价
6.98
最高价
6.58
最低价
257,498
成交量
数据更新至: 2024-11-29
技术指标
6.91
MA5 (5日均线)
6.98
MA10 (10日均线)
6.92
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 | 6.66 | 6.98 | 6.58 | 6.87 | +3.15% | 257,498 | 175,325,641 |
| 2024-11-28 | 6.82 | 6.92 | 6.64 | 6.66 | -2.35% | 186,050 | 125,150,574 |
| 2024-11-27 | 6.86 | 6.86 | 6.53 | 6.82 | -1.16% | 257,797 | 171,734,854 |
| 2024-11-26 | 7.15 | 7.18 | 6.88 | 6.9 | -5.35% | 344,332 | 241,346,763 |
| 2024-11-25 | 7.06 | 7.4 | 7.02 | 7.29 | +4.29% | 471,132 | 339,493,128 |
| 2024-11-22 | 7.08 | 7.53 | 6.93 | 6.99 | -1.96% | 497,528 | 358,524,911 |
| 2024-11-21 | 7.26 | 7.4 | 7.04 | 7.13 | -1.93% | 378,296 | 271,973,621 |
| 2024-11-20 | 6.97 | 7.36 | 6.88 | 7.27 | +4.3% | 571,339 | 411,187,437 |
| 2024-11-19 | 6.8 | 6.99 | 6.62 | 6.97 | +0.58% | 310,688 | 211,527,846 |
| 2024-11-18 | 6.99 | 7.08 | 6.61 | 6.93 | +2.67% | 382,301 | 263,338,171 |
| 2024-11-15 | 6.72 | 7.05 | 6.66 | 6.75 | +0.15% | 230,444 | 157,232,658 |
| 2024-11-14 | 7.07 | 7.13 | 6.73 | 6.74 | -5.47% | 237,378 | 163,700,550 |
| 2024-11-13 | 6.96 | 7.17 | 6.77 | 7.13 | +1.71% | 332,278 | 231,394,369 |
| 2024-11-12 | 7.04 | 7.2 | 6.91 | 7.01 | +0.72% | 373,323 | 262,379,743 |
| 2024-11-11 | 6.75 | 6.98 | 6.73 | 6.96 | +2.05% | 313,757 | 216,138,289 |
| 2024-11-08 | 6.94 | 7.09 | 6.8 | 6.82 | -1.02% | 390,946 | 270,241,842 |
| 2024-11-07 | 6.78 | 6.98 | 6.7 | 6.89 | +2.23% | 464,696 | 318,376,401 |
| 2024-11-06 | 6.96 | 7.22 | 6.69 | 6.74 | -3.02% | 595,382 | 409,629,204 |
| 2024-11-05 | 6.75 | 7.03 | 6.65 | 6.95 | +4.35% | 836,706 | 573,244,426 |
| 2024-11-04 | 6.04 | 6.66 | 6.04 | 6.66 | +10.08% | 533,822 | 346,790,904 |
| 2024-11-01 | 6.28 | 6.39 | 6.04 | 6.05 | -4.72% | 199,046 | 122,710,131 |
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：