股票概览
6.86
+0.29%
+0.02
6.8
开盘价
6.93
最高价
6.75
最低价
41,579
成交量
数据更新至: 2024-11-29
技术指标
6.80
MA5 (5日均线)
6.69
MA10 (10日均线)
6.71
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 | 6.8 | 6.93 | 6.75 | 6.86 | +0.29% | 41,579 | 28,520,116 |
| 2024-11-28 | 6.81 | 6.92 | 6.8 | 6.84 | +0.74% | 34,024 | 23,363,346 |
| 2024-11-27 | 6.66 | 6.79 | 6.51 | 6.79 | +1.65% | 45,677 | 30,323,917 |
| 2024-11-26 | 6.86 | 6.98 | 6.66 | 6.68 | -1.91% | 50,783 | 34,606,138 |
| 2024-11-25 | 6.49 | 6.87 | 6.35 | 6.81 | +5.91% | 62,082 | 41,117,536 |
| 2024-11-22 | 6.75 | 6.77 | 6.43 | 6.43 | -4.17% | 48,242 | 31,953,065 |
| 2024-11-21 | 6.7 | 6.77 | 6.6 | 6.71 | -0.3% | 31,437 | 21,032,460 |
| 2024-11-20 | 6.63 | 6.75 | 6.56 | 6.73 | +1.82% | 36,490 | 24,416,490 |
| 2024-11-19 | 6.53 | 6.62 | 6.45 | 6.61 | +2.01% | 29,470 | 19,250,293 |
| 2024-11-18 | 6.58 | 6.75 | 6.45 | 6.48 | -1.07% | 42,380 | 27,913,096 |
| 2024-11-15 | 6.7 | 6.8 | 6.52 | 6.55 | -2.82% | 41,407 | 27,568,491 |
| 2024-11-14 | 6.9 | 6.94 | 6.7 | 6.74 | -2.74% | 36,596 | 24,972,711 |
| 2024-11-13 | 6.88 | 7.03 | 6.7 | 6.93 | -0.57% | 48,048 | 32,903,815 |
| 2024-11-12 | 7.15 | 7.3 | 6.88 | 6.97 | -1.69% | 85,732 | 60,795,817 |
| 2024-11-11 | 7 | 7.16 | 6.96 | 7.09 | +3.35% | 74,369 | 52,476,063 |
| 2024-11-08 | 6.97 | 7.21 | 6.83 | 6.86 | +0.59% | 120,052 | 84,410,637 |
| 2024-11-07 | 6.5 | 7.01 | 6.42 | 6.82 | +4.6% | 95,987 | 64,776,585 |
| 2024-11-06 | 6.51 | 6.65 | 6.45 | 6.52 | +0.31% | 54,514 | 35,673,829 |
| 2024-11-05 | 6.37 | 6.55 | 6.31 | 6.5 | +2.2% | 71,887 | 46,166,930 |
| 2024-11-04 | 6.28 | 6.39 | 6.11 | 6.36 | +1.44% | 42,427 | 26,616,236 |
| 2024-11-01 | 6.25 | 6.45 | 6.23 | 6.27 | -0.16% | 64,047 | 40,594,230 |
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：