股票概览
6.76
+0.3%
+0.02
6.73
开盘价
6.78
最高价
6.57
最低价
136,394
成交量
数据更新至: 2024-11-29
技术指标
6.77
MA5 (5日均线)
6.81
MA10 (10日均线)
6.64
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 | 6.73 | 6.78 | 6.57 | 6.76 | +0.3% | 136,394 | 91,445,561 |
| 2024-11-28 | 6.73 | 6.85 | 6.66 | 6.74 | +0.15% | 118,477 | 80,156,473 |
| 2024-11-27 | 6.73 | 6.75 | 6.5 | 6.73 | -1.75% | 129,993 | 86,184,151 |
| 2024-11-26 | 6.76 | 6.96 | 6.6 | 6.85 | +1.03% | 162,041 | 110,069,878 |
| 2024-11-25 | 6.66 | 6.78 | 6.48 | 6.78 | +2.88% | 147,336 | 97,950,301 |
| 2024-11-22 | 6.98 | 7.07 | 6.59 | 6.59 | -5.86% | 206,329 | 141,015,351 |
| 2024-11-21 | 6.99 | 7.11 | 6.83 | 7 | -1.96% | 264,951 | 183,700,813 |
| 2024-11-20 | 7.04 | 7.24 | 6.85 | 7.14 | +0.85% | 423,608 | 298,548,187 |
| 2024-11-19 | 6.41 | 7.08 | 6.23 | 7.08 | +9.94% | 295,436 | 203,337,259 |
| 2024-11-18 | 6.48 | 6.68 | 6.36 | 6.44 | +0.78% | 131,936 | 85,933,618 |
| 2024-11-15 | 6.56 | 6.68 | 6.38 | 6.39 | -2.59% | 96,261 | 63,035,042 |
| 2024-11-14 | 6.73 | 6.87 | 6.56 | 6.56 | -2.09% | 118,828 | 79,558,225 |
| 2024-11-13 | 6.58 | 6.8 | 6.56 | 6.7 | +1.06% | 109,710 | 73,250,941 |
| 2024-11-12 | 6.65 | 6.76 | 6.56 | 6.63 | -0.3% | 138,104 | 92,060,094 |
| 2024-11-11 | 6.42 | 6.92 | 6.39 | 6.65 | +3.91% | 160,048 | 106,093,417 |
| 2024-11-08 | 6.55 | 6.6 | 6.35 | 6.4 | -2.29% | 125,786 | 80,731,824 |
| 2024-11-07 | 6.29 | 6.55 | 6.23 | 6.55 | +2.99% | 127,890 | 82,232,502 |
| 2024-11-06 | 6.29 | 6.39 | 6.2 | 6.36 | +1.11% | 112,828 | 71,168,785 |
| 2024-11-05 | 6.13 | 6.29 | 6.12 | 6.29 | +2.61% | 94,390 | 58,734,244 |
| 2024-11-04 | 6.09 | 6.13 | 5.95 | 6.13 | 0% | 83,347 | 50,574,042 |
| 2024-11-01 | 6.48 | 6.49 | 6.09 | 6.13 | -3.92% | 151,342 | 94,204,730 |
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：