股票概览
6.75
+0.9%
+0.06
6.66
开盘价
6.79
最高价
6.64
最低价
192,117
成交量
数据更新至: 2024-11-29
技术指标
6.72
MA5 (5日均线)
6.76
MA10 (10日均线)
6.98
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 | 6.79 | 6.64 | 6.75 | +0.9% | 192,117 | 129,321,086 |
| 2024-11-28 | 6.75 | 6.77 | 6.64 | 6.69 | -1.18% | 188,875 | 126,658,634 |
| 2024-11-27 | 6.69 | 6.78 | 6.51 | 6.77 | +1.04% | 216,440 | 143,404,684 |
| 2024-11-26 | 6.67 | 6.79 | 6.65 | 6.7 | -0.15% | 150,040 | 100,806,854 |
| 2024-11-25 | 6.68 | 6.8 | 6.62 | 6.71 | +0.9% | 190,474 | 127,707,462 |
| 2024-11-22 | 6.88 | 6.94 | 6.64 | 6.65 | -4.04% | 249,014 | 169,194,401 |
| 2024-11-21 | 6.86 | 6.94 | 6.81 | 6.93 | +1.02% | 219,498 | 150,991,292 |
| 2024-11-20 | 6.82 | 6.9 | 6.76 | 6.86 | +0.29% | 214,850 | 146,935,650 |
| 2024-11-19 | 6.75 | 6.84 | 6.69 | 6.84 | +2.09% | 208,489 | 140,916,488 |
| 2024-11-18 | 6.85 | 6.88 | 6.64 | 6.7 | -1.33% | 260,358 | 175,894,467 |
| 2024-11-15 | 6.85 | 7 | 6.75 | 6.79 | -1.59% | 221,403 | 152,479,650 |
| 2024-11-14 | 7.11 | 7.15 | 6.88 | 6.9 | -3.23% | 310,225 | 217,383,170 |
| 2024-11-13 | 7.07 | 7.21 | 7.06 | 7.13 | +0.14% | 240,278 | 171,184,043 |
| 2024-11-12 | 7.23 | 7.31 | 7.06 | 7.12 | -1.93% | 353,439 | 254,263,475 |
| 2024-11-11 | 7.24 | 7.3 | 7.13 | 7.26 | -0.82% | 382,322 | 275,449,543 |
| 2024-11-08 | 7.59 | 7.65 | 7.25 | 7.32 | -2.27% | 530,682 | 394,683,011 |
| 2024-11-07 | 7.26 | 7.53 | 7.15 | 7.49 | +0.54% | 525,945 | 386,977,032 |
| 2024-11-06 | 7.51 | 7.66 | 7.41 | 7.45 | -0.8% | 666,070 | 501,240,503 |
| 2024-11-05 | 7.18 | 7.6 | 7.17 | 7.51 | +5.48% | 804,157 | 597,979,439 |
| 2024-11-04 | 7.09 | 7.14 | 6.96 | 7.12 | +0.56% | 384,673 | 271,707,195 |
| 2024-11-01 | 6.91 | 7.32 | 6.89 | 7.08 | +2.02% | 745,093 | 529,731,091 |
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：