股票概览
6.57
+0.31%
+0.02
6.56
开盘价
6.64
最高价
6.36
最低价
349,010
成交量
数据更新至: 2024-11-29
技术指标
6.47
MA5 (5日均线)
6.31
MA10 (10日均线)
6.39
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 | 6.56 | 6.64 | 6.36 | 6.57 | +0.31% | 349,010 | 227,888,495 |
| 2024-11-28 | 6.44 | 6.69 | 6.41 | 6.55 | +1.55% | 448,603 | 295,994,129 |
| 2024-11-27 | 6.36 | 6.48 | 6.1 | 6.45 | +0.47% | 293,099 | 183,572,241 |
| 2024-11-26 | 6.38 | 6.63 | 6.36 | 6.42 | +0.63% | 339,668 | 220,542,838 |
| 2024-11-25 | 6.17 | 6.4 | 6.04 | 6.38 | +4.08% | 282,707 | 175,948,171 |
| 2024-11-22 | 6.42 | 6.51 | 6.1 | 6.13 | -5.11% | 300,810 | 190,633,598 |
| 2024-11-21 | 6.24 | 6.59 | 6.23 | 6.46 | +3.19% | 361,340 | 231,480,151 |
| 2024-11-20 | 6 | 6.28 | 5.99 | 6.26 | +3.64% | 224,710 | 138,607,014 |
| 2024-11-19 | 5.9 | 6.04 | 5.83 | 6.04 | +2.9% | 187,295 | 110,918,842 |
| 2024-11-18 | 6.32 | 6.33 | 5.8 | 5.87 | -5.78% | 305,267 | 183,176,870 |
| 2024-11-15 | 6.36 | 6.51 | 6.22 | 6.23 | -1.89% | 226,352 | 144,497,476 |
| 2024-11-14 | 6.61 | 6.65 | 6.32 | 6.35 | -4.37% | 260,886 | 168,855,316 |
| 2024-11-13 | 6.51 | 6.73 | 6.46 | 6.64 | +0.91% | 285,107 | 187,870,056 |
| 2024-11-12 | 6.85 | 6.87 | 6.51 | 6.58 | -3.09% | 450,953 | 300,159,103 |
| 2024-11-11 | 6.65 | 6.81 | 6.58 | 6.79 | +2.26% | 478,703 | 321,963,877 |
| 2024-11-08 | 6.83 | 6.98 | 6.59 | 6.64 | +0.91% | 703,130 | 476,387,298 |
| 2024-11-07 | 6.35 | 6.61 | 6.3 | 6.58 | +2.33% | 459,147 | 297,885,940 |
| 2024-11-06 | 6.34 | 6.54 | 6.3 | 6.43 | +1.58% | 407,521 | 262,146,766 |
| 2024-11-05 | 6.17 | 6.35 | 6.13 | 6.33 | +2.59% | 334,235 | 209,843,637 |
| 2024-11-04 | 6.02 | 6.21 | 6.01 | 6.17 | +1.48% | 234,547 | 143,967,849 |
| 2024-11-01 | 6.48 | 6.55 | 6.06 | 6.08 | -6.89% | 448,935 | 280,035,845 |
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：