股票概览
6.68
+0.6%
+0.04
6.63
开盘价
6.72
最高价
6.62
最低价
102,565
成交量
数据更新至: 2024-11-29
技术指标
6.60
MA5 (5日均线)
6.59
MA10 (10日均线)
6.62
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 | 6.63 | 6.72 | 6.62 | 6.68 | +0.6% | 102,565 | 68,506,056 |
| 2024-11-28 | 6.54 | 6.68 | 6.54 | 6.64 | +0.91% | 111,427 | 73,900,455 |
| 2024-11-27 | 6.55 | 6.58 | 6.38 | 6.58 | +0.15% | 90,667 | 58,736,635 |
| 2024-11-26 | 6.54 | 6.75 | 6.52 | 6.57 | +0.31% | 101,637 | 67,140,777 |
| 2024-11-25 | 6.45 | 6.61 | 6.4 | 6.55 | +1.71% | 97,006 | 63,247,098 |
| 2024-11-22 | 6.62 | 6.7 | 6.43 | 6.44 | -3.16% | 108,842 | 71,566,847 |
| 2024-11-21 | 6.65 | 6.68 | 6.59 | 6.65 | -0.6% | 92,376 | 61,288,656 |
| 2024-11-20 | 6.53 | 6.73 | 6.51 | 6.69 | +1.98% | 165,873 | 110,176,353 |
| 2024-11-19 | 6.52 | 6.57 | 6.42 | 6.56 | +0.92% | 84,699 | 55,036,204 |
| 2024-11-18 | 6.5 | 6.64 | 6.46 | 6.5 | +0.78% | 137,087 | 89,943,911 |
| 2024-11-15 | 6.51 | 6.61 | 6.43 | 6.45 | -1.23% | 96,136 | 62,801,377 |
| 2024-11-14 | 6.7 | 6.73 | 6.52 | 6.53 | -3.12% | 152,235 | 100,515,558 |
| 2024-11-13 | 6.73 | 6.84 | 6.65 | 6.74 | -0.44% | 118,145 | 79,539,884 |
| 2024-11-12 | 6.8 | 6.94 | 6.72 | 6.77 | -0.44% | 231,148 | 158,235,809 |
| 2024-11-11 | 6.74 | 6.83 | 6.71 | 6.8 | +0.15% | 139,942 | 94,727,319 |
| 2024-11-08 | 6.76 | 6.84 | 6.62 | 6.79 | +0.74% | 221,657 | 149,378,777 |
| 2024-11-07 | 6.54 | 6.75 | 6.51 | 6.74 | +2.43% | 204,033 | 136,372,922 |
| 2024-11-06 | 6.56 | 6.64 | 6.52 | 6.58 | -0.15% | 142,194 | 93,601,301 |
| 2024-11-05 | 6.49 | 6.66 | 6.46 | 6.59 | +1.38% | 158,625 | 104,163,807 |
| 2024-11-04 | 6.45 | 6.51 | 6.4 | 6.5 | +0.78% | 91,413 | 59,050,077 |
| 2024-11-01 | 6.57 | 6.57 | 6.39 | 6.45 | -1.68% | 142,532 | 92,191,759 |
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：