股票概览
6.52
-0.46%
-0.03
6.48
开盘价
6.56
最高价
6.33
最低价
158,676
成交量
数据更新至: 2024-11-29
技术指标
6.56
MA5 (5日均线)
6.48
MA10 (10日均线)
6.48
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 | 6.48 | 6.56 | 6.33 | 6.52 | -0.46% | 158,676 | 102,299,056 |
| 2024-11-28 | 6.5 | 6.62 | 6.43 | 6.55 | +1.39% | 165,334 | 108,203,609 |
| 2024-11-27 | 6.38 | 6.46 | 6.14 | 6.46 | +0.16% | 159,681 | 100,383,241 |
| 2024-11-26 | 6.77 | 6.88 | 6.4 | 6.45 | -5.29% | 219,695 | 143,837,096 |
| 2024-11-25 | 6.38 | 6.83 | 6.35 | 6.81 | +8.27% | 312,165 | 206,538,963 |
| 2024-11-22 | 6.53 | 6.73 | 6.25 | 6.29 | -4.7% | 179,701 | 116,263,196 |
| 2024-11-21 | 6.52 | 6.77 | 6.42 | 6.6 | +1.38% | 200,961 | 133,090,743 |
| 2024-11-20 | 6.32 | 6.55 | 6.29 | 6.51 | +2.2% | 182,469 | 118,035,704 |
| 2024-11-19 | 6.15 | 6.4 | 6.01 | 6.37 | +2.74% | 230,669 | 143,542,979 |
| 2024-11-18 | 6.53 | 7.44 | 6.14 | 6.2 | -1.74% | 414,143 | 271,052,541 |
| 2024-11-15 | 6.38 | 6.58 | 6.3 | 6.31 | -2.02% | 94,936 | 60,984,244 |
| 2024-11-14 | 6.68 | 6.84 | 6.41 | 6.44 | -4.02% | 126,067 | 82,948,505 |
| 2024-11-13 | 6.51 | 6.78 | 6.44 | 6.71 | +1.82% | 134,104 | 88,465,115 |
| 2024-11-12 | 6.83 | 6.83 | 6.5 | 6.59 | -3.51% | 164,454 | 109,629,210 |
| 2024-11-11 | 6.59 | 6.97 | 6.54 | 6.83 | +3.96% | 222,049 | 150,125,243 |
| 2024-11-08 | 6.58 | 6.84 | 6.53 | 6.57 | +0.31% | 166,487 | 110,970,515 |
| 2024-11-07 | 6.38 | 6.59 | 6.38 | 6.55 | +2.18% | 158,304 | 103,135,788 |
| 2024-11-06 | 6.34 | 6.67 | 6.3 | 6.41 | +2.72% | 212,404 | 137,765,287 |
| 2024-11-05 | 6.08 | 6.28 | 6.05 | 6.24 | +2.3% | 120,848 | 74,713,261 |
| 2024-11-04 | 5.96 | 6.24 | 5.86 | 6.1 | +3.57% | 134,753 | 82,054,240 |
| 2024-11-01 | 6.18 | 6.24 | 5.85 | 5.89 | -5.31% | 131,990 | 79,147,632 |
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：