股票概览
6.92
+1.17%
+0.08
6.78
开盘价
6.95
最高价
6.69
最低价
428,621
成交量
数据更新至: 2024-11-29
技术指标
6.72
MA5 (5日均线)
6.73
MA10 (10日均线)
6.99
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 | 6.78 | 6.95 | 6.69 | 6.92 | +1.17% | 428,621 | 291,685,980 |
| 2024-11-28 | 6.6 | 6.88 | 6.55 | 6.84 | +3.32% | 449,757 | 304,588,888 |
| 2024-11-27 | 6.62 | 6.63 | 6.36 | 6.62 | 0% | 271,002 | 175,675,345 |
| 2024-11-26 | 6.61 | 6.85 | 6.6 | 6.62 | +0.15% | 273,682 | 183,189,739 |
| 2024-11-25 | 6.59 | 6.72 | 6.48 | 6.61 | -0.15% | 251,426 | 166,215,054 |
| 2024-11-22 | 6.77 | 6.89 | 6.6 | 6.62 | -2.5% | 292,240 | 197,536,715 |
| 2024-11-21 | 6.81 | 6.87 | 6.73 | 6.79 | -0.88% | 203,408 | 138,077,643 |
| 2024-11-20 | 6.74 | 6.9 | 6.7 | 6.85 | +1.93% | 247,857 | 168,766,534 |
| 2024-11-19 | 6.7 | 6.74 | 6.56 | 6.72 | +0.45% | 218,282 | 145,557,070 |
| 2024-11-18 | 6.96 | 7 | 6.67 | 6.69 | -3.88% | 286,149 | 194,232,776 |
| 2024-11-15 | 7.25 | 7.3 | 6.96 | 6.96 | -4.79% | 373,680 | 265,220,160 |
| 2024-11-14 | 7.28 | 7.4 | 7.21 | 7.31 | -0.27% | 324,546 | 236,849,721 |
| 2024-11-13 | 7.3 | 7.45 | 7.2 | 7.33 | +0.41% | 371,027 | 271,451,859 |
| 2024-11-12 | 7.44 | 7.52 | 7.24 | 7.3 | -1.88% | 567,873 | 420,696,439 |
| 2024-11-11 | 7.6 | 7.62 | 7.3 | 7.44 | -2.62% | 699,198 | 517,717,124 |
| 2024-11-08 | 7.5 | 7.66 | 7.36 | 7.64 | -0.65% | 1,096,446 | 823,531,369 |
| 2024-11-07 | 7.65 | 8.05 | 7.47 | 7.69 | +3.22% | 1,753,601 | 1,367,449,153 |
| 2024-11-06 | 6.79 | 7.45 | 6.77 | 7.45 | +10.04% | 1,394,321 | 1,013,995,146 |
| 2024-11-05 | 6.67 | 6.78 | 6.62 | 6.77 | +1.8% | 370,787 | 249,210,481 |
| 2024-11-04 | 6.71 | 6.75 | 6.56 | 6.65 | -0.75% | 261,080 | 172,978,726 |
| 2024-11-01 | 6.6 | 6.86 | 6.57 | 6.7 | +0.6% | 470,609 | 317,930,032 |
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：