股票概览
6.8
+0.89%
+0.06
6.74
开盘价
6.85
最高价
6.6
最低价
278,675
成交量
数据更新至: 2024-11-29
技术指标
6.65
MA5 (5日均线)
6.54
MA10 (10日均线)
6.67
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 | 6.74 | 6.85 | 6.6 | 6.8 | +0.89% | 278,675 | 187,917,395 |
| 2024-11-28 | 6.73 | 6.95 | 6.69 | 6.74 | -2.03% | 373,437 | 253,739,002 |
| 2024-11-27 | 6.37 | 7.06 | 6.11 | 6.88 | +7.17% | 525,540 | 352,003,261 |
| 2024-11-26 | 6.39 | 6.57 | 6.31 | 6.42 | +0.31% | 149,868 | 96,459,159 |
| 2024-11-25 | 6.35 | 6.46 | 6.21 | 6.4 | +0.79% | 174,123 | 109,852,782 |
| 2024-11-22 | 6.52 | 6.85 | 6.32 | 6.35 | -2.76% | 284,180 | 187,367,277 |
| 2024-11-21 | 6.51 | 6.62 | 6.43 | 6.53 | -0.61% | 163,089 | 106,195,279 |
| 2024-11-20 | 6.46 | 6.6 | 6.33 | 6.57 | +2.66% | 193,080 | 125,146,278 |
| 2024-11-19 | 6.32 | 6.41 | 6.16 | 6.4 | +2.24% | 214,458 | 134,819,445 |
| 2024-11-18 | 6.69 | 6.76 | 6.22 | 6.26 | -6.43% | 281,741 | 179,673,951 |
| 2024-11-15 | 6.78 | 7 | 6.66 | 6.69 | -1.62% | 290,013 | 198,715,416 |
| 2024-11-14 | 7.2 | 7.28 | 6.78 | 6.8 | -7.61% | 472,063 | 331,170,441 |
| 2024-11-13 | 7.15 | 7.5 | 7.12 | 7.36 | +1.8% | 520,512 | 382,403,363 |
| 2024-11-12 | 8.09 | 8.09 | 7.13 | 7.23 | -5.98% | 834,314 | 624,999,026 |
| 2024-11-11 | 7 | 7.69 | 6.99 | 7.69 | +10.01% | 304,589 | 227,141,482 |
| 2024-11-08 | 6.6 | 7.34 | 6.44 | 6.99 | +4.48% | 667,599 | 459,228,034 |
| 2024-11-07 | 6.24 | 6.74 | 6.16 | 6.69 | +6.53% | 531,859 | 345,404,875 |
| 2024-11-06 | 6.2 | 6.54 | 6.07 | 6.28 | +1.29% | 437,530 | 273,519,679 |
| 2024-11-05 | 6.08 | 6.28 | 6.07 | 6.2 | +2.82% | 325,872 | 201,381,278 |
| 2024-11-04 | 5.96 | 6.06 | 5.89 | 6.03 | +1.86% | 192,284 | 115,102,616 |
| 2024-11-01 | 6.17 | 6.25 | 5.82 | 5.92 | -5.28% | 396,572 | 237,668,990 |
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：