股票概览
6.72
+0.9%
+0.06
6.64
开盘价
6.79
最高价
6.47
最低价
227,632
成交量
数据更新至: 2024-11-29
技术指标
6.65
MA5 (5日均线)
6.45
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 | 6.64 | 6.79 | 6.47 | 6.72 | +0.9% | 227,632 | 151,810,906 |
| 2024-11-28 | 6.52 | 6.77 | 6.5 | 6.66 | +1.52% | 248,119 | 165,429,673 |
| 2024-11-27 | 6.37 | 6.56 | 6.21 | 6.56 | +1.08% | 240,464 | 153,294,578 |
| 2024-11-26 | 6.8 | 6.8 | 6.42 | 6.49 | -4.56% | 358,509 | 234,937,623 |
| 2024-11-25 | 6.29 | 6.8 | 6.24 | 6.8 | +7.26% | 393,347 | 259,120,538 |
| 2024-11-22 | 6.47 | 6.69 | 6.28 | 6.34 | -2.61% | 200,977 | 130,557,679 |
| 2024-11-21 | 6.42 | 6.63 | 6.37 | 6.51 | +1.4% | 184,159 | 119,210,847 |
| 2024-11-20 | 6.07 | 6.6 | 6.06 | 6.42 | +5.07% | 185,527 | 117,964,752 |
| 2024-11-19 | 5.88 | 6.15 | 5.87 | 6.11 | +4.09% | 137,868 | 82,695,076 |
| 2024-11-18 | 6.1 | 6.25 | 5.82 | 5.87 | -3.77% | 154,974 | 92,156,320 |
| 2024-11-15 | 6.29 | 6.37 | 6.1 | 6.1 | -2.87% | 120,904 | 75,560,355 |
| 2024-11-14 | 6.48 | 6.53 | 6.26 | 6.28 | -3.24% | 128,157 | 81,613,718 |
| 2024-11-13 | 6.42 | 6.53 | 6.26 | 6.49 | 0% | 159,590 | 102,201,895 |
| 2024-11-12 | 6.66 | 6.73 | 6.41 | 6.49 | -2.7% | 216,835 | 142,358,446 |
| 2024-11-11 | 6.57 | 6.7 | 6.53 | 6.67 | +1.52% | 224,232 | 148,397,036 |
| 2024-11-08 | 6.75 | 6.88 | 6.52 | 6.57 | -1.65% | 306,829 | 204,119,701 |
| 2024-11-07 | 6.4 | 6.69 | 6.34 | 6.68 | +3.57% | 261,221 | 170,468,484 |
| 2024-11-06 | 6.35 | 6.56 | 6.28 | 6.45 | +2.06% | 287,173 | 184,242,399 |
| 2024-11-05 | 6.15 | 6.39 | 6.12 | 6.32 | +2.76% | 225,411 | 141,641,494 |
| 2024-11-04 | 5.87 | 6.19 | 5.82 | 6.15 | +3.54% | 184,964 | 112,784,782 |
| 2024-11-01 | 6.31 | 6.35 | 5.93 | 5.94 | -6.46% | 269,181 | 163,518,106 |
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：