股票概览
6.69
+1.98%
+0.13
6.56
开盘价
6.7
最高价
6.56
最低价
149,558
成交量
数据更新至: 2024-11-29
技术指标
6.45
MA5 (5日均线)
6.33
MA10 (10日均线)
6.54
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 | 6.56 | 6.7 | 6.56 | 6.69 | +1.98% | 149,558 | 99,228,251 |
| 2024-11-28 | 6.34 | 6.65 | 6.34 | 6.56 | +3.31% | 167,257 | 109,468,874 |
| 2024-11-27 | 6.36 | 6.38 | 6.12 | 6.35 | -0.31% | 96,472 | 60,277,557 |
| 2024-11-26 | 6.25 | 6.41 | 6.25 | 6.37 | +1.43% | 128,734 | 81,846,101 |
| 2024-11-25 | 6.23 | 6.35 | 6.15 | 6.28 | +0.32% | 109,023 | 68,325,306 |
| 2024-11-22 | 6.37 | 6.4 | 6.16 | 6.26 | -1.73% | 158,382 | 99,628,626 |
| 2024-11-21 | 6.25 | 6.41 | 6.22 | 6.37 | +1.92% | 116,321 | 73,678,621 |
| 2024-11-20 | 6.15 | 6.27 | 6.12 | 6.25 | +1.63% | 96,169 | 59,768,877 |
| 2024-11-19 | 6.01 | 6.15 | 5.93 | 6.15 | +2.5% | 106,695 | 64,369,524 |
| 2024-11-18 | 6.2 | 6.28 | 5.98 | 6 | -2.91% | 159,528 | 97,311,905 |
| 2024-11-15 | 6.38 | 6.46 | 6.18 | 6.18 | -3.44% | 140,466 | 88,596,402 |
| 2024-11-14 | 6.66 | 6.69 | 6.35 | 6.4 | -4.19% | 157,129 | 102,097,702 |
| 2024-11-13 | 6.8 | 6.85 | 6.49 | 6.68 | -1.62% | 170,253 | 113,142,121 |
| 2024-11-12 | 6.89 | 6.97 | 6.73 | 6.79 | -1.45% | 213,739 | 146,930,579 |
| 2024-11-11 | 6.91 | 6.98 | 6.75 | 6.89 | -2.27% | 256,283 | 175,545,314 |
| 2024-11-08 | 7.46 | 7.56 | 7.01 | 7.05 | -5.11% | 429,580 | 307,781,830 |
| 2024-11-07 | 6.84 | 7.43 | 6.75 | 7.43 | +10.07% | 392,119 | 280,355,667 |
| 2024-11-06 | 6.74 | 6.98 | 6.7 | 6.75 | +0.45% | 251,521 | 171,765,946 |
| 2024-11-05 | 6.67 | 6.82 | 6.6 | 6.72 | +0.6% | 192,437 | 129,089,427 |
| 2024-11-04 | 6.5 | 6.72 | 6.4 | 6.68 | +1.37% | 217,035 | 142,429,604 |
| 2024-11-01 | 6.8 | 7.05 | 6.56 | 6.59 | -3.37% | 290,737 | 196,414,553 |
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：