股票概览
6.94
+3.58%
+0.24
6.73
开盘价
7.03
最高价
6.71
最低价
368,579
成交量
数据更新至: 2024-11-29
技术指标
6.74
MA5 (5日均线)
6.76
MA10 (10日均线)
6.85
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 | 6.73 | 7.03 | 6.71 | 6.94 | +3.58% | 368,579 | 254,901,749 |
| 2024-11-28 | 6.73 | 6.78 | 6.67 | 6.7 | -0.3% | 133,608 | 89,844,577 |
| 2024-11-27 | 6.66 | 6.72 | 6.51 | 6.72 | +0.9% | 168,761 | 111,503,857 |
| 2024-11-26 | 6.65 | 6.76 | 6.63 | 6.66 | -0.15% | 120,432 | 80,624,923 |
| 2024-11-25 | 6.57 | 6.69 | 6.57 | 6.67 | +0.91% | 144,431 | 95,742,343 |
| 2024-11-22 | 6.86 | 6.89 | 6.6 | 6.61 | -4.2% | 188,292 | 126,800,388 |
| 2024-11-21 | 6.92 | 6.96 | 6.82 | 6.9 | -0.29% | 136,794 | 93,958,998 |
| 2024-11-20 | 6.79 | 6.93 | 6.74 | 6.92 | +1.91% | 183,606 | 125,675,761 |
| 2024-11-19 | 6.68 | 6.8 | 6.62 | 6.79 | +1.8% | 146,527 | 98,458,437 |
| 2024-11-18 | 6.84 | 6.89 | 6.64 | 6.67 | -2.49% | 211,877 | 143,052,330 |
| 2024-11-15 | 6.72 | 7.02 | 6.72 | 6.84 | +0.88% | 243,191 | 167,462,096 |
| 2024-11-14 | 6.93 | 6.98 | 6.77 | 6.78 | -2.59% | 205,309 | 140,889,860 |
| 2024-11-13 | 6.97 | 7.06 | 6.85 | 6.96 | -1% | 226,570 | 156,978,728 |
| 2024-11-12 | 7.07 | 7.21 | 6.96 | 7.03 | -0.42% | 325,108 | 231,037,525 |
| 2024-11-11 | 7.02 | 7.08 | 6.93 | 7.06 | +0.43% | 236,539 | 165,685,409 |
| 2024-11-08 | 7.14 | 7.17 | 6.96 | 7.03 | -0.85% | 296,345 | 208,960,246 |
| 2024-11-07 | 6.9 | 7.09 | 6.83 | 7.09 | +2.46% | 284,143 | 199,614,258 |
| 2024-11-06 | 6.93 | 6.95 | 6.82 | 6.92 | 0% | 285,317 | 196,864,964 |
| 2024-11-05 | 6.79 | 6.93 | 6.73 | 6.92 | +2.22% | 266,817 | 183,461,512 |
| 2024-11-04 | 6.67 | 6.77 | 6.63 | 6.77 | +1.65% | 136,892 | 91,668,298 |
| 2024-11-01 | 6.77 | 6.85 | 6.6 | 6.66 | -1.62% | 221,546 | 148,868,676 |
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：