股票概览
6.66
+0.91%
+0.06
6.57
开盘价
6.67
最高价
6.56
最低价
222,311
成交量
数据更新至: 2024-11-29
技术指标
6.57
MA5 (5日均线)
6.60
MA10 (10日均线)
6.54
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 | 6.57 | 6.67 | 6.56 | 6.66 | +0.91% | 222,311 | 147,400,713 |
| 2024-11-28 | 6.54 | 6.65 | 6.52 | 6.6 | +0.46% | 211,692 | 139,541,804 |
| 2024-11-27 | 6.47 | 6.57 | 6.35 | 6.57 | +1.55% | 238,971 | 154,527,393 |
| 2024-11-26 | 6.53 | 6.53 | 6.44 | 6.47 | -0.92% | 226,006 | 146,445,478 |
| 2024-11-25 | 6.56 | 6.69 | 6.45 | 6.53 | -0.31% | 334,458 | 219,413,932 |
| 2024-11-22 | 6.78 | 6.98 | 6.54 | 6.55 | -3.82% | 501,512 | 339,280,061 |
| 2024-11-21 | 6.66 | 6.85 | 6.59 | 6.81 | +2.1% | 487,535 | 328,271,833 |
| 2024-11-20 | 6.55 | 6.69 | 6.52 | 6.67 | +1.68% | 415,658 | 274,597,477 |
| 2024-11-19 | 6.53 | 6.59 | 6.44 | 6.56 | +0.31% | 311,846 | 203,015,535 |
| 2024-11-18 | 6.48 | 6.68 | 6.48 | 6.54 | +2.19% | 526,111 | 347,252,990 |
| 2024-11-15 | 6.4 | 6.49 | 6.37 | 6.4 | -0.16% | 213,577 | 137,590,924 |
| 2024-11-14 | 6.56 | 6.6 | 6.4 | 6.41 | -2.29% | 274,256 | 178,054,240 |
| 2024-11-13 | 6.51 | 6.57 | 6.48 | 6.56 | +0.46% | 235,224 | 153,489,586 |
| 2024-11-12 | 6.54 | 6.61 | 6.49 | 6.53 | +0.15% | 368,256 | 241,358,521 |
| 2024-11-11 | 6.52 | 6.63 | 6.47 | 6.52 | -0.31% | 318,314 | 207,095,479 |
| 2024-11-08 | 6.65 | 6.69 | 6.48 | 6.54 | -0.91% | 320,319 | 210,421,492 |
| 2024-11-07 | 6.38 | 6.6 | 6.37 | 6.6 | +2.96% | 328,399 | 213,985,875 |
| 2024-11-06 | 6.44 | 6.48 | 6.39 | 6.41 | -0.47% | 263,222 | 169,138,771 |
| 2024-11-05 | 6.34 | 6.44 | 6.33 | 6.44 | +1.1% | 270,270 | 172,980,383 |
| 2024-11-04 | 6.37 | 6.41 | 6.3 | 6.37 | -0.31% | 208,751 | 132,388,867 |
| 2024-11-01 | 6.43 | 6.46 | 6.33 | 6.39 | -0.31% | 254,528 | 162,751,890 |
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：