股票概览
6.71
-0.3%
-0.02
6.7
开盘价
6.76
最高价
6.56
最低价
172,298
成交量
数据更新至: 2024-11-29
技术指标
6.68
MA5 (5日均线)
6.86
MA10 (10日均线)
6.61
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 | 6.7 | 6.76 | 6.56 | 6.71 | -0.3% | 172,298 | 114,981,248 |
| 2024-11-28 | 6.6 | 6.77 | 6.57 | 6.73 | +2.28% | 185,801 | 124,484,634 |
| 2024-11-27 | 6.53 | 6.6 | 6.29 | 6.58 | 0% | 179,496 | 115,484,655 |
| 2024-11-26 | 6.71 | 6.87 | 6.54 | 6.58 | -3.52% | 209,640 | 140,744,358 |
| 2024-11-25 | 6.68 | 6.9 | 6.61 | 6.82 | +4.28% | 284,182 | 192,095,130 |
| 2024-11-22 | 6.95 | 6.99 | 6.51 | 6.54 | -6.03% | 294,543 | 197,970,154 |
| 2024-11-21 | 7.05 | 7.24 | 6.88 | 6.96 | -1.97% | 371,103 | 260,557,468 |
| 2024-11-20 | 7.06 | 7.25 | 7.02 | 7.1 | -0.7% | 394,671 | 280,590,291 |
| 2024-11-19 | 7.15 | 7.17 | 6.8 | 7.15 | -3.12% | 600,008 | 419,890,021 |
| 2024-11-18 | 6.32 | 7.39 | 6.17 | 7.38 | +18.27% | 728,579 | 503,452,692 |
| 2024-11-15 | 6.45 | 6.48 | 6.24 | 6.24 | -1.11% | 129,580 | 82,692,512 |
| 2024-11-14 | 6.52 | 6.58 | 6.29 | 6.31 | -3.81% | 116,343 | 74,747,297 |
| 2024-11-13 | 6.7 | 6.83 | 6.45 | 6.56 | -1.94% | 183,759 | 121,150,147 |
| 2024-11-12 | 6.66 | 6.93 | 6.6 | 6.69 | +1.36% | 273,405 | 184,837,595 |
| 2024-11-11 | 6.5 | 6.6 | 6.38 | 6.6 | +2.64% | 173,240 | 113,010,577 |
| 2024-11-08 | 6.47 | 6.59 | 6.38 | 6.43 | -0.16% | 171,901 | 111,198,684 |
| 2024-11-07 | 6.15 | 6.45 | 6.12 | 6.44 | +3.87% | 172,560 | 109,318,345 |
| 2024-11-06 | 6.23 | 6.31 | 6.15 | 6.2 | +0.32% | 143,702 | 89,579,265 |
| 2024-11-05 | 5.98 | 6.23 | 5.94 | 6.18 | +3% | 144,629 | 88,539,104 |
| 2024-11-04 | 5.92 | 6 | 5.85 | 6 | +2.74% | 91,939 | 54,674,121 |
| 2024-11-01 | 6.01 | 6.06 | 5.8 | 5.84 | -2.99% | 126,648 | 74,747,319 |
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：