股票概览
6.72
+1.97%
+0.13
6.57
开盘价
6.75
最高价
6.55
最低价
420,525
成交量
数据更新至: 2024-11-29
技术指标
6.61
MA5 (5日均线)
6.62
MA10 (10日均线)
6.75
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 | 6.57 | 6.75 | 6.55 | 6.72 | +1.97% | 420,525 | 281,074,770 |
| 2024-11-28 | 6.57 | 6.67 | 6.53 | 6.59 | -0.15% | 313,318 | 206,769,591 |
| 2024-11-27 | 6.57 | 6.64 | 6.51 | 6.6 | -0.15% | 294,454 | 193,230,253 |
| 2024-11-26 | 6.53 | 6.66 | 6.45 | 6.61 | +0.92% | 384,826 | 252,961,669 |
| 2024-11-25 | 6.48 | 6.64 | 6.47 | 6.55 | +1.39% | 286,215 | 187,309,096 |
| 2024-11-22 | 6.64 | 6.67 | 6.45 | 6.46 | -3% | 286,669 | 188,017,833 |
| 2024-11-21 | 6.66 | 6.69 | 6.61 | 6.66 | -0.45% | 190,157 | 126,434,181 |
| 2024-11-20 | 6.62 | 6.71 | 6.57 | 6.69 | 0% | 230,203 | 153,259,491 |
| 2024-11-19 | 6.6 | 6.7 | 6.46 | 6.69 | +1.67% | 377,734 | 248,237,385 |
| 2024-11-18 | 6.57 | 6.74 | 6.55 | 6.58 | +0.92% | 458,689 | 304,849,462 |
| 2024-11-15 | 6.7 | 6.71 | 6.5 | 6.52 | -2.69% | 417,184 | 274,325,084 |
| 2024-11-14 | 6.93 | 6.96 | 6.69 | 6.7 | -1.76% | 468,708 | 317,973,959 |
| 2024-11-13 | 6.85 | 6.89 | 6.78 | 6.82 | +0.15% | 333,583 | 227,805,772 |
| 2024-11-12 | 6.83 | 6.94 | 6.76 | 6.81 | -0.73% | 469,625 | 321,822,199 |
| 2024-11-11 | 6.93 | 6.97 | 6.75 | 6.86 | -1.15% | 625,768 | 427,349,543 |
| 2024-11-08 | 7.38 | 7.38 | 6.9 | 6.94 | -4.93% | 1,050,813 | 741,949,611 |
| 2024-11-07 | 6.97 | 7.3 | 6.91 | 7.3 | +3.25% | 893,838 | 642,700,103 |
| 2024-11-06 | 7 | 7.2 | 6.76 | 7.07 | +0.71% | 943,013 | 656,819,425 |
| 2024-11-05 | 6.79 | 7.06 | 6.77 | 7.02 | +2.63% | 611,261 | 426,439,224 |
| 2024-11-04 | 7 | 7.02 | 6.76 | 6.84 | -1.72% | 541,995 | 369,636,849 |
| 2024-11-01 | 6.97 | 7.09 | 6.86 | 6.96 | -0.14% | 571,504 | 399,537,028 |
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：