股票概览
6.79
-0.44%
-0.03
6.83
开盘价
6.96
最高价
6.63
最低价
33,680
成交量
数据更新至: 2024-11-29
技术指标
6.80
MA5 (5日均线)
6.76
MA10 (10日均线)
6.85
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 | 6.83 | 6.96 | 6.63 | 6.79 | -0.44% | 33,680 | 22,813,074 |
| 2024-11-28 | 6.78 | 6.95 | 6.77 | 6.82 | +0.15% | 28,958 | 19,824,241 |
| 2024-11-27 | 6.74 | 6.82 | 6.4 | 6.81 | +2.41% | 25,887 | 16,997,983 |
| 2024-11-26 | 6.92 | 6.95 | 6.62 | 6.65 | -3.9% | 21,032 | 14,224,307 |
| 2024-11-25 | 6.68 | 6.98 | 6.57 | 6.92 | +5.65% | 35,254 | 23,915,794 |
| 2024-11-22 | 7.2 | 7.2 | 6.5 | 6.55 | -6.43% | 42,113 | 28,637,613 |
| 2024-11-21 | 6.98 | 7.17 | 6.86 | 7 | +1.3% | 39,151 | 27,548,095 |
| 2024-11-20 | 6.69 | 7.03 | 6.65 | 6.91 | +3.91% | 35,509 | 24,423,768 |
| 2024-11-19 | 6.54 | 6.68 | 6.4 | 6.65 | +3.1% | 38,898 | 25,384,570 |
| 2024-11-18 | 6.91 | 7 | 6.37 | 6.45 | -5.29% | 53,146 | 35,164,175 |
| 2024-11-15 | 6.68 | 7.21 | 6.67 | 6.81 | +1.95% | 52,667 | 36,658,723 |
| 2024-11-14 | 6.99 | 7 | 6.65 | 6.68 | -4.43% | 29,950 | 20,414,884 |
| 2024-11-13 | 6.96 | 7.24 | 6.82 | 6.99 | +0.29% | 43,811 | 30,652,057 |
| 2024-11-12 | 7.4 | 7.45 | 6.88 | 6.97 | -5.56% | 40,867 | 29,157,440 |
| 2024-11-11 | 7.05 | 7.43 | 7.02 | 7.38 | +3.65% | 44,094 | 32,369,350 |
| 2024-11-08 | 7.41 | 7.44 | 6.96 | 7.12 | -3.65% | 48,250 | 34,884,100 |
| 2024-11-07 | 6.9 | 7.42 | 6.7 | 7.39 | +6.48% | 59,985 | 42,941,085 |
| 2024-11-06 | 6.75 | 7.1 | 6.6 | 6.94 | +3.74% | 50,223 | 34,565,064 |
| 2024-11-05 | 6.51 | 6.74 | 6.4 | 6.69 | +2.14% | 43,792 | 28,857,850 |
| 2024-11-04 | 6.6 | 6.65 | 6.1 | 6.55 | +2.5% | 46,604 | 29,984,758 |
| 2024-11-01 | 6.54 | 7.13 | 6.06 | 6.39 | -1.08% | 77,340 | 51,047,892 |
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：