股票概览
6.76
-0.44%
-0.03
6.79
开盘价
6.81
最高价
6.63
最低价
830,400
成交量
数据更新至: 2024-11-29
技术指标
6.67
MA5 (5日均线)
6.55
MA10 (10日均线)
6.38
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 | 6.79 | 6.81 | 6.63 | 6.76 | -0.44% | 830,400 | 558,418,519 |
| 2024-11-28 | 6.76 | 6.98 | 6.67 | 6.79 | +0.15% | 902,976 | 615,223,464 |
| 2024-11-27 | 6.6 | 6.83 | 6.48 | 6.78 | +3.35% | 1,407,677 | 946,407,365 |
| 2024-11-26 | 6.48 | 6.89 | 6.46 | 6.56 | +1.39% | 1,248,801 | 835,654,653 |
| 2024-11-25 | 6.55 | 6.72 | 6.43 | 6.47 | -1.67% | 977,977 | 641,350,088 |
| 2024-11-22 | 6.44 | 6.68 | 6.38 | 6.58 | +2.17% | 1,412,109 | 931,801,990 |
| 2024-11-21 | 6.44 | 6.5 | 6.36 | 6.44 | -0.16% | 406,574 | 260,749,861 |
| 2024-11-20 | 6.32 | 6.5 | 6.32 | 6.45 | +1.57% | 864,688 | 555,973,302 |
| 2024-11-19 | 6.32 | 6.45 | 6.25 | 6.35 | +0.47% | 757,354 | 480,831,885 |
| 2024-11-18 | 6.24 | 6.41 | 6.22 | 6.32 | +0.96% | 970,855 | 614,936,484 |
| 2024-11-15 | 6.05 | 6.35 | 6.04 | 6.26 | +3.47% | 1,385,079 | 865,236,543 |
| 2024-11-14 | 6.1 | 6.15 | 6.04 | 6.05 | -1.14% | 616,199 | 375,208,855 |
| 2024-11-13 | 6.11 | 6.15 | 6.08 | 6.12 | 0% | 469,639 | 287,065,271 |
| 2024-11-12 | 6.15 | 6.23 | 6.09 | 6.12 | -0.49% | 662,668 | 408,407,485 |
| 2024-11-11 | 6.28 | 6.29 | 6.08 | 6.15 | -2.38% | 1,020,736 | 625,975,580 |
| 2024-11-08 | 6.4 | 6.43 | 6.23 | 6.3 | -1.1% | 908,606 | 573,663,232 |
| 2024-11-07 | 6.2 | 6.37 | 6.16 | 6.37 | +2.41% | 1,058,697 | 667,786,740 |
| 2024-11-06 | 6.25 | 6.28 | 6.19 | 6.22 | -0.48% | 603,796 | 376,571,021 |
| 2024-11-05 | 6.17 | 6.26 | 6.13 | 6.25 | +0.81% | 608,582 | 378,645,940 |
| 2024-11-04 | 6.09 | 6.2 | 6.08 | 6.2 | +1.64% | 669,592 | 411,453,222 |
| 2024-11-01 | 6.14 | 6.14 | 6 | 6.1 | -0.97% | 749,942 | 455,924,334 |
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：