股票概览
6.79
-0.73%
-0.05
6.9
开盘价
6.94
最高价
6.78
最低价
596,201
成交量
数据更新至: 2024-11-29
技术指标
6.76
MA5 (5日均线)
6.74
MA10 (10日均线)
6.70
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 | 6.9 | 6.94 | 6.78 | 6.79 | -0.73% | 596,201 | 408,606,704 |
| 2024-11-28 | 6.84 | 6.91 | 6.81 | 6.84 | -0.15% | 649,044 | 445,644,739 |
| 2024-11-27 | 6.69 | 6.85 | 6.67 | 6.85 | +2.09% | 928,762 | 630,460,745 |
| 2024-11-26 | 6.61 | 6.72 | 6.57 | 6.71 | +1.21% | 490,616 | 327,141,531 |
| 2024-11-25 | 6.68 | 6.7 | 6.61 | 6.63 | +0.45% | 464,209 | 308,975,901 |
| 2024-11-22 | 6.76 | 6.79 | 6.6 | 6.6 | -2.37% | 513,168 | 343,388,874 |
| 2024-11-21 | 6.73 | 6.76 | 6.66 | 6.76 | +0.6% | 460,512 | 309,272,382 |
| 2024-11-20 | 6.77 | 6.82 | 6.7 | 6.72 | -1.18% | 588,668 | 396,444,755 |
| 2024-11-19 | 6.71 | 6.86 | 6.61 | 6.8 | +0.89% | 845,807 | 572,221,366 |
| 2024-11-18 | 6.63 | 6.89 | 6.62 | 6.74 | +2.74% | 1,255,134 | 851,502,009 |
| 2024-11-15 | 6.63 | 6.66 | 6.48 | 6.56 | -0.91% | 578,175 | 381,268,903 |
| 2024-11-14 | 6.57 | 6.68 | 6.57 | 6.62 | +0.3% | 567,108 | 376,750,358 |
| 2024-11-13 | 6.54 | 6.62 | 6.51 | 6.6 | +0.92% | 450,807 | 296,656,928 |
| 2024-11-12 | 6.59 | 6.69 | 6.52 | 6.54 | -0.76% | 569,051 | 375,518,496 |
| 2024-11-11 | 6.66 | 6.68 | 6.57 | 6.59 | -2.23% | 692,144 | 457,241,178 |
| 2024-11-08 | 6.89 | 6.91 | 6.71 | 6.74 | -1.75% | 565,615 | 383,249,451 |
| 2024-11-07 | 6.64 | 6.87 | 6.62 | 6.86 | +2.85% | 635,353 | 428,774,461 |
| 2024-11-06 | 6.73 | 6.73 | 6.62 | 6.67 | -0.89% | 431,875 | 287,862,555 |
| 2024-11-05 | 6.68 | 6.73 | 6.65 | 6.73 | +0.75% | 430,644 | 288,399,749 |
| 2024-11-04 | 6.68 | 6.69 | 6.53 | 6.68 | +0.3% | 400,084 | 264,845,740 |
| 2024-11-01 | 6.54 | 6.69 | 6.51 | 6.66 | +2.15% | 569,418 | 377,311,919 |
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：