股票概览
6.83
+0.89%
+0.06
6.79
开盘价
6.91
最高价
6.79
最低价
246,875
成交量
数据更新至: 2024-11-29
技术指标
6.77
MA5 (5日均线)
6.85
MA10 (10日均线)
6.93
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 | 6.79 | 6.91 | 6.79 | 6.83 | +0.89% | 246,875 | 169,305,328 |
| 2024-11-28 | 6.79 | 6.85 | 6.72 | 6.77 | -0.29% | 187,353 | 127,125,136 |
| 2024-11-27 | 6.7 | 6.8 | 6.6 | 6.79 | +1.34% | 268,773 | 180,182,698 |
| 2024-11-26 | 6.72 | 6.76 | 6.68 | 6.7 | -0.74% | 223,379 | 149,948,324 |
| 2024-11-25 | 6.73 | 6.85 | 6.7 | 6.75 | +1.2% | 345,147 | 233,283,005 |
| 2024-11-22 | 6.9 | 6.93 | 6.66 | 6.67 | -3.33% | 464,391 | 315,602,854 |
| 2024-11-21 | 6.95 | 7 | 6.86 | 6.9 | -0.86% | 312,185 | 215,624,554 |
| 2024-11-20 | 6.99 | 7.06 | 6.93 | 6.96 | -0.71% | 323,848 | 225,421,016 |
| 2024-11-19 | 7.16 | 7.17 | 6.92 | 7.01 | -1.96% | 611,907 | 429,893,102 |
| 2024-11-18 | 7 | 7.32 | 7 | 7.15 | +4.08% | 1,026,160 | 737,250,047 |
| 2024-11-15 | 6.88 | 7.01 | 6.86 | 6.87 | -0.58% | 328,275 | 228,074,441 |
| 2024-11-14 | 6.99 | 7.02 | 6.9 | 6.91 | -1.14% | 297,656 | 207,038,510 |
| 2024-11-13 | 6.88 | 7.05 | 6.87 | 6.99 | +1.45% | 395,354 | 276,211,746 |
| 2024-11-12 | 6.98 | 7.06 | 6.85 | 6.89 | -1.43% | 407,535 | 283,441,174 |
| 2024-11-11 | 7.1 | 7.12 | 6.97 | 6.99 | -1.41% | 394,840 | 276,728,838 |
| 2024-11-08 | 7.19 | 7.21 | 7.03 | 7.09 | -0.98% | 499,679 | 354,246,461 |
| 2024-11-07 | 7 | 7.18 | 6.99 | 7.16 | +1.85% | 484,755 | 345,114,736 |
| 2024-11-06 | 7.06 | 7.08 | 6.96 | 7.03 | -0.42% | 419,177 | 294,105,285 |
| 2024-11-05 | 7.03 | 7.07 | 6.96 | 7.06 | +0.43% | 368,576 | 258,921,812 |
| 2024-11-04 | 6.99 | 7.03 | 6.89 | 7.03 | +1.01% | 386,231 | 268,927,125 |
| 2024-11-01 | 6.85 | 7.01 | 6.81 | 6.96 | +1.61% | 589,903 | 409,172,292 |
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：