股票概览
6.44
-3.16%
-0.21
6.56
开盘价
6.67
最高价
6.39
最低价
172,240
成交量
数据更新至: 2024-11-29
技术指标
6.35
MA5 (5日均线)
6.39
MA10 (10日均线)
6.39
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 | 6.56 | 6.67 | 6.39 | 6.44 | -3.16% | 172,240 | 111,475,764 |
| 2024-11-28 | 6.3 | 6.95 | 6.23 | 6.65 | +4.72% | 244,263 | 162,766,282 |
| 2024-11-27 | 6.07 | 6.44 | 5.9 | 6.35 | +4.1% | 124,913 | 76,900,478 |
| 2024-11-26 | 6.24 | 6.24 | 6.08 | 6.1 | -1.77% | 52,784 | 32,481,934 |
| 2024-11-25 | 6.22 | 6.32 | 6.08 | 6.21 | -0.16% | 70,647 | 43,553,686 |
| 2024-11-22 | 6.45 | 6.5 | 6.22 | 6.22 | -3.72% | 110,843 | 69,986,446 |
| 2024-11-21 | 6.52 | 6.74 | 6.37 | 6.46 | -2.42% | 114,841 | 75,319,996 |
| 2024-11-20 | 6.56 | 6.72 | 6.41 | 6.62 | +0.46% | 157,902 | 103,222,289 |
| 2024-11-19 | 6.29 | 6.59 | 6.13 | 6.59 | +5.27% | 158,761 | 101,580,542 |
| 2024-11-18 | 6.22 | 6.39 | 6.03 | 6.26 | +1.29% | 105,453 | 65,277,173 |
| 2024-11-15 | 6.37 | 6.51 | 6.13 | 6.18 | -3.29% | 103,713 | 65,879,168 |
| 2024-11-14 | 6.52 | 6.6 | 6.36 | 6.39 | -3.33% | 84,788 | 54,800,063 |
| 2024-11-13 | 6.45 | 6.67 | 6.27 | 6.61 | +2.48% | 159,539 | 103,031,036 |
| 2024-11-12 | 6.66 | 6.72 | 6.4 | 6.45 | -3.01% | 183,863 | 120,281,690 |
| 2024-11-11 | 6.68 | 6.84 | 6.44 | 6.65 | -1.34% | 223,724 | 147,067,909 |
| 2024-11-08 | 6.86 | 7.07 | 6.64 | 6.74 | -5.47% | 360,194 | 244,483,055 |
| 2024-11-07 | 6.68 | 7.33 | 6.3 | 7.13 | +6.74% | 685,227 | 473,702,073 |
| 2024-11-06 | 5.62 | 6.68 | 5.54 | 6.68 | +19.93% | 362,572 | 233,216,673 |
| 2024-11-05 | 5.5 | 5.59 | 5.44 | 5.57 | +3.15% | 78,785 | 43,669,921 |
| 2024-11-04 | 5.31 | 5.41 | 5.31 | 5.4 | +1.5% | 47,146 | 25,291,759 |
| 2024-11-01 | 5.56 | 5.59 | 5.3 | 5.32 | -4.49% | 81,208 | 43,889,693 |
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：