股票概览
6.71
+0.45%
+0.03
6.65
开盘价
6.74
最高价
6.39
最低价
174,628
成交量
数据更新至: 2024-11-29
技术指标
6.59
MA5 (5日均线)
6.57
MA10 (10日均线)
6.62
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 | 6.65 | 6.74 | 6.39 | 6.71 | +0.45% | 174,628 | 115,051,358 |
| 2024-11-28 | 6.49 | 6.98 | 6.46 | 6.68 | +2.93% | 175,097 | 117,334,597 |
| 2024-11-27 | 6.4 | 6.51 | 6.13 | 6.49 | +0.46% | 129,305 | 81,467,501 |
| 2024-11-26 | 6.57 | 6.77 | 6.42 | 6.46 | -2.42% | 112,651 | 73,887,460 |
| 2024-11-25 | 6.5 | 6.64 | 6.32 | 6.62 | +4.25% | 139,018 | 90,529,565 |
| 2024-11-22 | 6.74 | 6.78 | 6.3 | 6.35 | -5.79% | 132,682 | 87,320,960 |
| 2024-11-21 | 6.75 | 6.84 | 6.62 | 6.74 | -0.44% | 113,907 | 76,666,559 |
| 2024-11-20 | 6.62 | 6.82 | 6.55 | 6.77 | +2.58% | 118,682 | 79,464,005 |
| 2024-11-19 | 6.22 | 6.6 | 6.21 | 6.6 | +5.94% | 141,931 | 90,719,917 |
| 2024-11-18 | 6.64 | 6.74 | 6.16 | 6.23 | -5.89% | 163,838 | 103,784,119 |
| 2024-11-15 | 6.73 | 6.95 | 6.62 | 6.62 | -1.93% | 194,499 | 131,655,043 |
| 2024-11-14 | 7.12 | 7.33 | 6.7 | 6.75 | -5.2% | 308,148 | 215,138,175 |
| 2024-11-13 | 6.8 | 7.6 | 6.56 | 7.12 | +3.49% | 371,527 | 263,602,982 |
| 2024-11-12 | 7.05 | 7.12 | 6.76 | 6.88 | -2.41% | 178,822 | 124,285,859 |
| 2024-11-11 | 6.69 | 7.1 | 6.69 | 7.05 | +5.7% | 241,393 | 167,161,382 |
| 2024-11-08 | 6.67 | 6.81 | 6.6 | 6.67 | +0.45% | 150,737 | 101,002,811 |
| 2024-11-07 | 6.44 | 6.64 | 6.35 | 6.64 | +2.95% | 147,620 | 96,385,774 |
| 2024-11-06 | 6.57 | 6.7 | 6.38 | 6.45 | +0.31% | 172,040 | 112,968,947 |
| 2024-11-05 | 6.18 | 6.48 | 6.16 | 6.43 | +3.88% | 125,770 | 80,178,141 |
| 2024-11-04 | 6.06 | 6.25 | 5.96 | 6.19 | +3% | 106,566 | 65,739,955 |
| 2024-11-01 | 6.51 | 6.59 | 6.01 | 6.01 | -8.52% | 191,972 | 119,096,151 |
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：