股票概览
6.48
-1.22%
-0.08
6.61
开盘价
6.88
最高价
6.36
最低价
179,094
成交量
数据更新至: 2024-11-29
技术指标
6.63
MA5 (5日均线)
6.57
MA10 (10日均线)
6.42
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 | 6.61 | 6.88 | 6.36 | 6.48 | -1.22% | 179,094 | 117,321,549 |
| 2024-11-28 | 6.5 | 6.66 | 6.46 | 6.56 | +0.92% | 158,427 | 103,839,140 |
| 2024-11-27 | 6.46 | 6.54 | 6.21 | 6.5 | -1.52% | 201,206 | 128,243,217 |
| 2024-11-26 | 6.93 | 7 | 6.54 | 6.6 | -5.71% | 310,696 | 208,251,873 |
| 2024-11-25 | 7.1 | 7.35 | 6.82 | 7 | -7.65% | 458,937 | 321,514,048 |
| 2024-11-22 | 7.35 | 7.58 | 7.09 | 7.58 | +10.01% | 610,527 | 455,267,034 |
| 2024-11-21 | 6.89 | 6.89 | 6.89 | 6.89 | +10.06% | 56,839 | 39,162,071 |
| 2024-11-20 | 6.02 | 6.47 | 5.93 | 6.26 | +3.99% | 108,933 | 67,588,548 |
| 2024-11-19 | 5.91 | 6.03 | 5.83 | 6.02 | +2.91% | 63,867 | 37,739,568 |
| 2024-11-18 | 5.97 | 6.22 | 5.81 | 5.85 | -0.68% | 67,020 | 39,871,165 |
| 2024-11-15 | 6.16 | 6.2 | 5.88 | 5.89 | -4.85% | 85,126 | 51,409,142 |
| 2024-11-14 | 6.36 | 6.39 | 6.14 | 6.19 | -2.98% | 58,778 | 36,803,789 |
| 2024-11-13 | 6.31 | 6.49 | 6.17 | 6.38 | +0.47% | 87,957 | 55,565,044 |
| 2024-11-12 | 6.37 | 6.51 | 6.28 | 6.35 | -0.78% | 88,751 | 56,897,863 |
| 2024-11-11 | 6.35 | 6.41 | 6.26 | 6.4 | 0% | 84,710 | 53,596,366 |
| 2024-11-08 | 6.53 | 6.66 | 6.33 | 6.4 | -1.23% | 120,307 | 77,331,431 |
| 2024-11-07 | 6.23 | 6.59 | 6.18 | 6.48 | +4.01% | 155,162 | 99,852,335 |
| 2024-11-06 | 6.17 | 6.29 | 6.02 | 6.23 | +0.97% | 113,542 | 70,262,372 |
| 2024-11-05 | 6.19 | 6.23 | 6.09 | 6.17 | +1.48% | 98,464 | 60,585,973 |
| 2024-11-04 | 6.08 | 6.1 | 5.93 | 6.08 | -0.49% | 90,149 | 54,390,039 |
| 2024-11-01 | 6.48 | 6.51 | 6.06 | 6.11 | -4.98% | 140,579 | 87,517,248 |
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：