股票概览
6.8
+0.59%
+0.04
6.76
开盘价
6.85
最高价
6.72
最低价
102,443
成交量
数据更新至: 2024-11-29
技术指标
6.83
MA5 (5日均线)
6.91
MA10 (10日均线)
7.09
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 | 6.85 | 6.72 | 6.8 | +0.59% | 102,443 | 69,598,584 |
| 2024-11-28 | 6.8 | 6.84 | 6.75 | 6.76 | -1.02% | 92,355 | 62,769,935 |
| 2024-11-27 | 6.81 | 6.85 | 6.66 | 6.83 | -0.15% | 109,830 | 74,164,017 |
| 2024-11-26 | 6.91 | 6.96 | 6.82 | 6.84 | -1.3% | 79,849 | 54,960,011 |
| 2024-11-25 | 6.87 | 6.94 | 6.75 | 6.93 | +1.17% | 126,449 | 86,841,676 |
| 2024-11-22 | 7.09 | 7.15 | 6.79 | 6.85 | -3.93% | 139,266 | 97,063,342 |
| 2024-11-21 | 7.07 | 7.18 | 7.03 | 7.13 | +0.71% | 107,015 | 76,169,562 |
| 2024-11-20 | 7.02 | 7.12 | 6.98 | 7.08 | +0.71% | 114,315 | 80,594,628 |
| 2024-11-19 | 6.9 | 7.04 | 6.88 | 7.03 | +2.18% | 138,138 | 96,363,808 |
| 2024-11-18 | 6.99 | 7.07 | 6.84 | 6.88 | -1.01% | 166,348 | 115,952,404 |
| 2024-11-15 | 7.16 | 7.2 | 6.94 | 6.95 | -2.93% | 180,176 | 127,472,287 |
| 2024-11-14 | 7.29 | 7.38 | 7.14 | 7.16 | -2.05% | 168,297 | 121,724,634 |
| 2024-11-13 | 7.12 | 7.31 | 7.1 | 7.31 | +1.95% | 173,190 | 124,679,166 |
| 2024-11-12 | 7.25 | 7.37 | 7.1 | 7.17 | -1.65% | 217,641 | 157,404,341 |
| 2024-11-11 | 7.3 | 7.32 | 7.2 | 7.29 | -0.14% | 207,450 | 150,363,010 |
| 2024-11-08 | 7.36 | 7.5 | 7.27 | 7.3 | -0.54% | 222,492 | 163,773,601 |
| 2024-11-07 | 7.26 | 7.4 | 7.24 | 7.34 | +0.55% | 214,538 | 157,316,354 |
| 2024-11-06 | 7.41 | 7.54 | 7.23 | 7.3 | -1.48% | 345,132 | 254,177,385 |
| 2024-11-05 | 7.46 | 7.46 | 7.29 | 7.41 | -0.13% | 314,257 | 232,017,422 |
| 2024-11-04 | 7.24 | 7.48 | 7.24 | 7.42 | +2.91% | 214,861 | 158,242,563 |
| 2024-11-01 | 7.42 | 7.46 | 7.09 | 7.21 | -3.61% | 312,958 | 226,940,091 |
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：