股票概览
6.74
+1.2%
+0.08
6.66
开盘价
6.92
最高价
6.6
最低价
273,652
成交量
数据更新至: 2024-11-29
技术指标
6.56
MA5 (5日均线)
6.39
MA10 (10日均线)
6.43
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 | 6.66 | 6.92 | 6.6 | 6.74 | +1.2% | 273,652 | 185,864,872 |
| 2024-11-28 | 6.47 | 6.73 | 6.43 | 6.66 | +2.94% | 230,442 | 153,233,017 |
| 2024-11-27 | 6.48 | 6.49 | 6.29 | 6.47 | -0.77% | 141,086 | 90,183,382 |
| 2024-11-26 | 6.43 | 6.54 | 6.35 | 6.52 | +1.4% | 158,142 | 102,243,889 |
| 2024-11-25 | 6.2 | 6.44 | 6.2 | 6.43 | +4.55% | 143,718 | 91,465,919 |
| 2024-11-22 | 6.31 | 6.4 | 6.15 | 6.15 | -2.69% | 100,975 | 63,802,721 |
| 2024-11-21 | 6.28 | 6.33 | 6.23 | 6.32 | +0.48% | 60,595 | 38,115,692 |
| 2024-11-20 | 6.18 | 6.29 | 6.13 | 6.29 | +1.78% | 67,371 | 41,984,180 |
| 2024-11-19 | 6.15 | 6.19 | 6.06 | 6.18 | +0.82% | 67,689 | 41,456,943 |
| 2024-11-18 | 6.29 | 6.32 | 6.09 | 6.13 | -1.76% | 91,022 | 56,310,104 |
| 2024-11-15 | 6.31 | 6.44 | 6.24 | 6.24 | -1.11% | 79,791 | 50,677,476 |
| 2024-11-14 | 6.45 | 6.5 | 6.3 | 6.31 | -2.47% | 92,391 | 59,060,183 |
| 2024-11-13 | 6.66 | 6.75 | 6.32 | 6.47 | -1.52% | 154,274 | 99,743,394 |
| 2024-11-12 | 6.55 | 6.67 | 6.51 | 6.57 | 0% | 128,551 | 84,774,928 |
| 2024-11-11 | 6.49 | 6.61 | 6.49 | 6.57 | -0.15% | 87,935 | 57,441,367 |
| 2024-11-08 | 6.7 | 6.75 | 6.5 | 6.58 | -1.2% | 163,262 | 107,280,322 |
| 2024-11-07 | 6.45 | 6.66 | 6.36 | 6.66 | +3.26% | 173,717 | 114,259,758 |
| 2024-11-06 | 6.42 | 6.49 | 6.35 | 6.45 | +0.31% | 132,272 | 85,006,061 |
| 2024-11-05 | 6.32 | 6.44 | 6.31 | 6.43 | +1.26% | 139,489 | 88,975,941 |
| 2024-11-04 | 6.3 | 6.36 | 6.24 | 6.35 | +1.28% | 81,675 | 51,541,195 |
| 2024-11-01 | 6.3 | 6.4 | 6.23 | 6.27 | -1.72% | 114,086 | 72,003,075 |
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：