股票概览
6.53
+0.31%
+0.02
6.43
开盘价
6.64
最高价
6.41
最低价
446,147
成交量
数据更新至: 2024-11-29
技术指标
6.50
MA5 (5日均线)
6.41
MA10 (10日均线)
6.32
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 | 6.43 | 6.64 | 6.41 | 6.53 | +0.31% | 446,147 | 290,853,506 |
| 2024-11-28 | 6.73 | 6.76 | 6.48 | 6.51 | -2.69% | 699,462 | 460,194,185 |
| 2024-11-27 | 6.41 | 6.77 | 6.18 | 6.69 | +3.72% | 709,280 | 460,205,348 |
| 2024-11-26 | 6.3 | 6.53 | 6.24 | 6.45 | +2.22% | 373,326 | 239,451,111 |
| 2024-11-25 | 6.25 | 6.37 | 6.16 | 6.31 | +0.48% | 246,576 | 154,924,806 |
| 2024-11-22 | 6.54 | 6.58 | 6.26 | 6.28 | -2.48% | 460,843 | 296,919,212 |
| 2024-11-21 | 6.38 | 6.5 | 6.33 | 6.44 | +0.78% | 351,076 | 224,709,406 |
| 2024-11-20 | 6.31 | 6.39 | 6.27 | 6.39 | +0.95% | 302,570 | 191,702,758 |
| 2024-11-19 | 6.17 | 6.37 | 6.11 | 6.33 | +2.43% | 328,110 | 206,165,768 |
| 2024-11-18 | 6.19 | 6.33 | 6.15 | 6.18 | +0.65% | 305,282 | 190,615,092 |
| 2024-11-15 | 6.1 | 6.27 | 6.09 | 6.14 | +0.49% | 233,923 | 144,838,345 |
| 2024-11-14 | 6.29 | 6.31 | 6.08 | 6.11 | -2.86% | 266,128 | 164,419,768 |
| 2024-11-13 | 6.16 | 6.41 | 6.15 | 6.29 | +1.78% | 393,267 | 248,089,398 |
| 2024-11-12 | 6.22 | 6.29 | 6.14 | 6.18 | -0.8% | 248,331 | 154,417,907 |
| 2024-11-11 | 6.21 | 6.3 | 6.17 | 6.23 | -0.95% | 232,920 | 144,701,989 |
| 2024-11-08 | 6.41 | 6.42 | 6.25 | 6.29 | -1.41% | 267,221 | 168,852,236 |
| 2024-11-07 | 6.17 | 6.4 | 6.15 | 6.38 | +2.57% | 350,173 | 220,842,012 |
| 2024-11-06 | 6.29 | 6.3 | 6.18 | 6.22 | -1.11% | 276,827 | 172,722,638 |
| 2024-11-05 | 6.22 | 6.3 | 6.19 | 6.29 | +0.64% | 273,534 | 171,137,238 |
| 2024-11-04 | 6.18 | 6.25 | 6.14 | 6.25 | +0.97% | 211,823 | 131,291,007 |
| 2024-11-01 | 6.11 | 6.32 | 6.05 | 6.19 | +0.98% | 347,829 | 215,595,733 |
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：