股票概览
6.83
+7.05%
+0.45
6.7
开盘价
6.98
最高价
6.55
最低价
612,622
成交量
数据更新至: 2024-11-29
技术指标
6.44
MA5 (5日均线)
6.37
MA10 (10日均线)
6.33
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 | 6.98 | 6.55 | 6.83 | +7.05% | 612,622 | 414,380,902 |
| 2024-11-28 | 6.31 | 6.47 | 6.29 | 6.38 | +0.95% | 162,045 | 103,318,940 |
| 2024-11-27 | 6.25 | 6.32 | 6.03 | 6.32 | +0.32% | 154,982 | 95,784,061 |
| 2024-11-26 | 6.31 | 6.4 | 6.26 | 6.3 | -1.25% | 145,686 | 92,354,791 |
| 2024-11-25 | 6.25 | 6.55 | 6.14 | 6.38 | +2.08% | 195,712 | 123,872,371 |
| 2024-11-22 | 6.51 | 6.65 | 6.23 | 6.25 | -4.29% | 270,981 | 175,007,047 |
| 2024-11-21 | 6.4 | 6.58 | 6.35 | 6.53 | -0.46% | 286,255 | 185,643,292 |
| 2024-11-20 | 6.23 | 6.74 | 6.18 | 6.56 | +4.79% | 456,486 | 292,991,687 |
| 2024-11-19 | 5.93 | 6.26 | 5.89 | 6.26 | +5.56% | 228,029 | 139,330,059 |
| 2024-11-18 | 6.1 | 6.17 | 5.79 | 5.93 | -2.63% | 155,363 | 91,979,543 |
| 2024-11-15 | 6.26 | 6.32 | 6.09 | 6.09 | -2.87% | 164,954 | 102,270,829 |
| 2024-11-14 | 6.45 | 6.68 | 6.25 | 6.27 | -3.39% | 201,151 | 129,236,460 |
| 2024-11-13 | 6.48 | 6.61 | 6.29 | 6.49 | -2.26% | 286,573 | 184,443,830 |
| 2024-11-12 | 6.56 | 7.11 | 6.43 | 6.64 | +1.53% | 465,765 | 311,974,186 |
| 2024-11-11 | 6.45 | 6.62 | 6.31 | 6.54 | +1.24% | 261,838 | 168,959,326 |
| 2024-11-08 | 6.47 | 6.74 | 6.35 | 6.46 | -0.15% | 323,633 | 210,717,115 |
| 2024-11-07 | 6.09 | 6.65 | 6.01 | 6.47 | +5.89% | 380,804 | 241,270,803 |
| 2024-11-06 | 6.05 | 6.12 | 5.95 | 6.11 | +2.69% | 219,959 | 133,319,729 |
| 2024-11-05 | 5.78 | 5.96 | 5.74 | 5.95 | +2.94% | 131,494 | 77,493,977 |
| 2024-11-04 | 5.66 | 5.82 | 5.64 | 5.78 | +1.76% | 87,723 | 50,412,367 |
| 2024-11-01 | 6.03 | 6.06 | 5.65 | 5.68 | -6.27% | 176,164 | 102,213,588 |
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：