股票概览
6.72
+2.13%
+0.14
6.59
开盘价
6.9
最高价
6.5
最低价
573,319
成交量
数据更新至: 2024-11-29
技术指标
6.56
MA5 (5日均线)
6.64
MA10 (10日均线)
6.95
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 | 6.59 | 6.9 | 6.5 | 6.72 | +2.13% | 573,319 | 384,527,180 |
| 2024-11-28 | 6.56 | 6.66 | 6.5 | 6.58 | +0.3% | 349,641 | 230,152,176 |
| 2024-11-27 | 6.47 | 6.56 | 6.4 | 6.56 | +1.23% | 394,942 | 256,635,643 |
| 2024-11-26 | 6.46 | 6.59 | 6.44 | 6.48 | 0% | 258,497 | 168,333,398 |
| 2024-11-25 | 6.52 | 6.52 | 6.36 | 6.48 | -0.15% | 327,933 | 211,001,918 |
| 2024-11-22 | 6.83 | 6.87 | 6.49 | 6.49 | -5.53% | 432,920 | 289,418,593 |
| 2024-11-21 | 6.87 | 6.9 | 6.78 | 6.87 | +0.15% | 387,702 | 265,225,425 |
| 2024-11-20 | 6.76 | 6.89 | 6.68 | 6.86 | +1.03% | 389,471 | 265,441,527 |
| 2024-11-19 | 6.65 | 6.79 | 6.56 | 6.79 | +3.03% | 411,568 | 274,745,516 |
| 2024-11-18 | 6.76 | 6.83 | 6.54 | 6.59 | -1.64% | 447,355 | 298,228,651 |
| 2024-11-15 | 6.96 | 7.03 | 6.67 | 6.7 | -3.87% | 493,796 | 339,266,246 |
| 2024-11-14 | 7.12 | 7.18 | 6.94 | 6.97 | -2.38% | 419,075 | 295,694,548 |
| 2024-11-13 | 7.18 | 7.24 | 7.04 | 7.14 | -1.24% | 461,048 | 328,729,414 |
| 2024-11-12 | 7.42 | 7.42 | 7.14 | 7.23 | -2.56% | 695,120 | 505,867,112 |
| 2024-11-11 | 7.33 | 7.45 | 7.3 | 7.42 | +0.41% | 637,886 | 470,766,510 |
| 2024-11-08 | 7.96 | 7.96 | 7.38 | 7.39 | -5.26% | 1,362,796 | 1,027,642,149 |
| 2024-11-07 | 7.15 | 7.99 | 7.15 | 7.8 | +6.85% | 1,642,756 | 1,247,888,484 |
| 2024-11-06 | 7.48 | 7.7 | 7.21 | 7.3 | -2.67% | 1,592,585 | 1,182,068,053 |
| 2024-11-05 | 7.1 | 7.69 | 7 | 7.5 | +5.04% | 1,666,937 | 1,241,859,470 |
| 2024-11-04 | 7.05 | 7.31 | 6.86 | 7.14 | -3.12% | 1,853,665 | 1,314,239,326 |
| 2024-11-01 | 7.94 | 8.18 | 7.31 | 7.37 | -0.94% | 2,929,678 | 2,312,071,722 |
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：