股票概览
6.66
-0.45%
-0.03
6.6
开盘价
6.7
最高价
6.52
最低价
58,684
成交量
数据更新至: 2024-11-29
技术指标
6.56
MA5 (5日均线)
6.56
MA10 (10日均线)
6.73
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 | 6.6 | 6.7 | 6.52 | 6.66 | -0.45% | 58,684 | 38,868,166 |
| 2024-11-28 | 6.49 | 6.85 | 6.48 | 6.69 | +2.29% | 69,289 | 46,317,380 |
| 2024-11-27 | 6.45 | 6.54 | 6.33 | 6.54 | +1.08% | 41,314 | 26,556,773 |
| 2024-11-26 | 6.42 | 6.55 | 6.42 | 6.47 | +0.47% | 30,407 | 19,707,042 |
| 2024-11-25 | 6.46 | 6.55 | 6.35 | 6.44 | -1.08% | 46,006 | 29,708,754 |
| 2024-11-22 | 6.53 | 6.85 | 6.45 | 6.51 | -1.36% | 59,687 | 39,460,130 |
| 2024-11-21 | 6.64 | 6.69 | 6.58 | 6.6 | -0.75% | 47,239 | 31,298,803 |
| 2024-11-20 | 6.55 | 6.69 | 6.51 | 6.65 | +1.68% | 51,424 | 33,990,127 |
| 2024-11-19 | 6.48 | 6.57 | 6.31 | 6.54 | +1.08% | 44,491 | 28,671,637 |
| 2024-11-18 | 6.72 | 6.78 | 6.38 | 6.47 | -4.57% | 57,191 | 37,298,488 |
| 2024-11-15 | 6.95 | 7.02 | 6.78 | 6.78 | -4.64% | 86,560 | 59,811,417 |
| 2024-11-14 | 7.02 | 7.34 | 6.9 | 7.11 | +1.28% | 121,555 | 86,804,017 |
| 2024-11-13 | 7.1 | 7.1 | 6.85 | 7.02 | -2.23% | 80,600 | 56,165,129 |
| 2024-11-12 | 7.04 | 7.46 | 6.97 | 7.18 | +2.28% | 142,368 | 102,303,003 |
| 2024-11-11 | 6.84 | 7.06 | 6.82 | 7.02 | +1.74% | 67,489 | 47,156,911 |
| 2024-11-08 | 7.16 | 7.2 | 6.87 | 6.9 | -1.57% | 92,061 | 63,957,608 |
| 2024-11-07 | 6.75 | 7.06 | 6.67 | 7.01 | +3.09% | 119,339 | 83,106,083 |
| 2024-11-06 | 6.64 | 6.92 | 6.57 | 6.8 | +2.72% | 95,648 | 64,168,784 |
| 2024-11-05 | 6.5 | 6.65 | 6.43 | 6.62 | +1.38% | 68,841 | 45,231,618 |
| 2024-11-04 | 6.36 | 6.63 | 6.33 | 6.53 | +1.08% | 48,643 | 31,580,247 |
| 2024-11-01 | 6.86 | 6.86 | 6.44 | 6.46 | -6.51% | 94,559 | 62,416,714 |
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：