股票概览
6.65
-1.63%
-0.11
6.7
开盘价
6.94
最高价
6.58
最低价
139,486
成交量
数据更新至: 2024-11-29
技术指标
6.65
MA5 (5日均线)
6.51
MA10 (10日均线)
6.27
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 | 6.7 | 6.94 | 6.58 | 6.65 | -1.63% | 139,486 | 93,492,327 |
| 2024-11-28 | 6.6 | 6.88 | 6.6 | 6.76 | +1.65% | 162,568 | 109,093,628 |
| 2024-11-27 | 6.65 | 6.74 | 6.37 | 6.65 | +1.37% | 126,681 | 82,952,066 |
| 2024-11-26 | 6.6 | 6.81 | 6.48 | 6.56 | -1.35% | 187,064 | 124,015,108 |
| 2024-11-25 | 6.39 | 6.89 | 6.28 | 6.65 | +5.06% | 190,832 | 125,480,419 |
| 2024-11-22 | 6.6 | 6.78 | 6.33 | 6.33 | -3.95% | 171,617 | 112,775,935 |
| 2024-11-21 | 6.66 | 6.83 | 6.5 | 6.59 | -1.49% | 237,673 | 157,189,478 |
| 2024-11-20 | 6.6 | 6.99 | 6.57 | 6.69 | +4.37% | 442,220 | 297,133,255 |
| 2024-11-19 | 5.86 | 6.41 | 5.86 | 6.41 | +9.95% | 212,819 | 133,595,414 |
| 2024-11-18 | 6.2 | 6.27 | 5.78 | 5.83 | -5.82% | 146,663 | 87,645,585 |
| 2024-11-15 | 6.26 | 6.54 | 6.16 | 6.19 | -2.52% | 218,023 | 137,700,817 |
| 2024-11-14 | 6.02 | 6.61 | 5.9 | 6.35 | +5.31% | 291,932 | 183,634,102 |
| 2024-11-13 | 6.15 | 6.16 | 5.9 | 6.03 | -2.11% | 78,865 | 47,363,256 |
| 2024-11-12 | 6.04 | 6.27 | 6 | 6.16 | +1.99% | 125,718 | 77,648,995 |
| 2024-11-11 | 6.04 | 6.07 | 5.91 | 6.04 | 0% | 63,977 | 38,268,876 |
| 2024-11-08 | 6.15 | 6.19 | 5.89 | 6.04 | -0.82% | 97,509 | 58,653,841 |
| 2024-11-07 | 5.83 | 6.1 | 5.78 | 6.09 | +3.92% | 102,967 | 61,773,773 |
| 2024-11-06 | 5.82 | 5.87 | 5.69 | 5.86 | +0.69% | 92,910 | 53,948,443 |
| 2024-11-05 | 5.78 | 5.84 | 5.75 | 5.82 | +0.69% | 77,675 | 45,087,655 |
| 2024-11-04 | 5.72 | 5.79 | 5.66 | 5.78 | +1.23% | 49,453 | 28,349,319 |
| 2024-11-01 | 5.88 | 5.94 | 5.65 | 5.71 | -2.73% | 100,337 | 57,774,997 |
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：