股票概览
6.48
+1.89%
+0.12
6.36
开盘价
6.54
最高价
6.32
最低价
358,173
成交量
数据更新至: 2024-11-29
技术指标
6.40
MA5 (5日均线)
6.52
MA10 (10日均线)
6.81
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 | 6.36 | 6.54 | 6.32 | 6.48 | +1.89% | 358,173 | 230,623,963 |
| 2024-11-28 | 6.35 | 6.48 | 6.34 | 6.36 | -0.31% | 297,319 | 190,584,751 |
| 2024-11-27 | 6.35 | 6.38 | 6.16 | 6.38 | +0.31% | 325,197 | 203,846,679 |
| 2024-11-26 | 6.41 | 6.44 | 6.32 | 6.36 | -0.78% | 269,860 | 171,969,956 |
| 2024-11-25 | 6.43 | 6.47 | 6.28 | 6.41 | +0.47% | 345,607 | 219,766,526 |
| 2024-11-22 | 6.72 | 6.74 | 6.37 | 6.38 | -5.34% | 532,365 | 348,193,191 |
| 2024-11-21 | 6.76 | 6.83 | 6.67 | 6.74 | -1.03% | 391,779 | 263,988,344 |
| 2024-11-20 | 6.7 | 6.86 | 6.63 | 6.81 | +1.34% | 482,731 | 327,825,407 |
| 2024-11-19 | 6.54 | 6.74 | 6.53 | 6.72 | +2.6% | 427,476 | 283,577,144 |
| 2024-11-18 | 6.55 | 6.68 | 6.49 | 6.55 | 0% | 491,646 | 323,300,557 |
| 2024-11-15 | 6.85 | 6.9 | 6.53 | 6.55 | -5.07% | 729,890 | 489,780,974 |
| 2024-11-14 | 7.3 | 7.39 | 6.86 | 6.9 | -4.03% | 675,893 | 476,223,816 |
| 2024-11-13 | 7.15 | 7.35 | 7.04 | 7.19 | 0% | 591,676 | 424,472,796 |
| 2024-11-12 | 7.27 | 7.49 | 7.11 | 7.19 | -0.55% | 824,838 | 599,976,752 |
| 2024-11-11 | 7.17 | 7.32 | 7.08 | 7.23 | -0.41% | 957,750 | 688,204,585 |
| 2024-11-08 | 7.1 | 7.59 | 7.06 | 7.26 | +2.11% | 1,340,627 | 990,396,787 |
| 2024-11-07 | 7.35 | 7.47 | 6.96 | 7.11 | -2.07% | 1,395,091 | 995,579,074 |
| 2024-11-06 | 7.2 | 8.11 | 7.2 | 7.26 | -1.63% | 1,938,287 | 1,466,147,089 |
| 2024-11-05 | 7.3 | 7.62 | 7.03 | 7.38 | +6.49% | 2,334,678 | 1,710,793,670 |
| 2024-11-04 | 6.29 | 6.93 | 6.26 | 6.93 | +10% | 944,030 | 637,486,671 |
| 2024-11-01 | 6.88 | 6.9 | 6.25 | 6.3 | -3.37% | 1,553,633 | 1,016,204,897 |
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：