股票概览
6.49
+0.78%
+0.05
6.43
开盘价
6.55
最高价
6.3
最低价
132,356
成交量
数据更新至: 2024-11-29
技术指标
6.38
MA5 (5日均线)
6.45
MA10 (10日均线)
6.67
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 | 6.43 | 6.55 | 6.3 | 6.49 | +0.78% | 132,356 | 85,280,139 |
| 2024-11-28 | 6.35 | 6.57 | 6.33 | 6.44 | +0.94% | 155,704 | 100,576,173 |
| 2024-11-27 | 6.2 | 6.41 | 6.07 | 6.38 | +2.41% | 137,785 | 85,591,403 |
| 2024-11-26 | 6.33 | 6.4 | 6.21 | 6.23 | -1.89% | 105,059 | 66,084,270 |
| 2024-11-25 | 6.3 | 6.38 | 6.19 | 6.35 | +0.95% | 129,288 | 81,321,902 |
| 2024-11-22 | 6.59 | 6.62 | 6.28 | 6.29 | -4.55% | 170,994 | 110,401,542 |
| 2024-11-21 | 6.61 | 6.75 | 6.5 | 6.59 | -0.75% | 152,648 | 100,819,627 |
| 2024-11-20 | 6.56 | 6.69 | 6.54 | 6.64 | +0.61% | 160,374 | 106,008,130 |
| 2024-11-19 | 6.49 | 6.63 | 6.38 | 6.6 | +1.85% | 184,886 | 119,895,316 |
| 2024-11-18 | 6.6 | 6.7 | 6.39 | 6.48 | -0.92% | 207,056 | 135,277,336 |
| 2024-11-15 | 6.6 | 6.73 | 6.53 | 6.54 | -1.36% | 159,465 | 105,795,722 |
| 2024-11-14 | 6.83 | 6.86 | 6.61 | 6.63 | -3.07% | 181,914 | 122,004,850 |
| 2024-11-13 | 6.9 | 6.96 | 6.68 | 6.84 | -0.73% | 204,590 | 139,332,678 |
| 2024-11-12 | 7.11 | 7.17 | 6.82 | 6.89 | -3.37% | 252,314 | 176,429,741 |
| 2024-11-11 | 7.22 | 7.27 | 7 | 7.13 | -1.25% | 279,284 | 198,397,441 |
| 2024-11-08 | 7.41 | 7.5 | 7.18 | 7.22 | -0.82% | 262,324 | 191,433,983 |
| 2024-11-07 | 6.85 | 7.36 | 6.85 | 7.28 | +4.75% | 325,537 | 234,034,298 |
| 2024-11-06 | 6.9 | 7.18 | 6.86 | 6.95 | +1.16% | 303,734 | 213,527,784 |
| 2024-11-05 | 6.67 | 6.89 | 6.63 | 6.87 | +4.25% | 261,343 | 178,004,131 |
| 2024-11-04 | 6.41 | 6.63 | 6.4 | 6.59 | +2.49% | 167,893 | 110,003,215 |
| 2024-11-01 | 6.68 | 6.79 | 6.4 | 6.43 | -4.32% | 267,534 | 174,767,481 |
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：