股票概览
6.4
+0.63%
+0.04
6.37
开盘价
6.43
最高价
6.27
最低价
69,513
成交量
数据更新至: 2024-11-29
技术指标
6.34
MA5 (5日均线)
6.36
MA10 (10日均线)
6.83
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 | 6.37 | 6.43 | 6.27 | 6.4 | +0.63% | 69,513 | 44,272,300 |
| 2024-11-28 | 6.38 | 6.48 | 6.31 | 6.36 | 0% | 78,972 | 50,438,963 |
| 2024-11-27 | 6.31 | 6.37 | 6.13 | 6.36 | +0.95% | 76,281 | 47,646,392 |
| 2024-11-26 | 6.29 | 6.46 | 6.22 | 6.3 | 0% | 74,973 | 47,453,894 |
| 2024-11-25 | 6.16 | 6.3 | 6.04 | 6.3 | +2.27% | 88,666 | 54,814,813 |
| 2024-11-22 | 6.48 | 6.58 | 6.16 | 6.16 | -4.79% | 135,514 | 85,893,556 |
| 2024-11-21 | 6.45 | 6.51 | 6.35 | 6.47 | +0.47% | 99,908 | 64,213,120 |
| 2024-11-20 | 6.35 | 6.56 | 6.3 | 6.44 | +0.47% | 113,183 | 72,936,145 |
| 2024-11-19 | 6.36 | 6.41 | 6.23 | 6.41 | +0.79% | 99,482 | 62,856,080 |
| 2024-11-18 | 6.69 | 6.74 | 6.3 | 6.36 | -3.93% | 126,210 | 81,406,320 |
| 2024-11-15 | 7.09 | 7.09 | 6.57 | 6.62 | -6.1% | 215,998 | 146,633,739 |
| 2024-11-14 | 7.48 | 7.62 | 7.01 | 7.05 | -6% | 220,262 | 159,190,262 |
| 2024-11-13 | 7.44 | 7.68 | 7.22 | 7.5 | +1.63% | 220,014 | 163,791,339 |
| 2024-11-12 | 7.46 | 7.9 | 7.28 | 7.38 | -0.27% | 311,068 | 234,616,390 |
| 2024-11-11 | 7.45 | 7.5 | 7.21 | 7.4 | -0.4% | 171,738 | 126,302,159 |
| 2024-11-08 | 7.41 | 7.65 | 7.33 | 7.43 | +0.27% | 255,534 | 191,352,123 |
| 2024-11-07 | 7.12 | 7.56 | 7.1 | 7.41 | +2.49% | 317,619 | 234,644,928 |
| 2024-11-06 | 7.46 | 7.48 | 7.1 | 7.23 | -3.08% | 372,471 | 270,172,677 |
| 2024-11-05 | 7.7 | 7.99 | 7.31 | 7.46 | -1.58% | 531,697 | 399,805,580 |
| 2024-11-04 | 6.78 | 7.58 | 6.72 | 7.58 | +10.01% | 136,614 | 101,051,597 |
| 2024-11-01 | 7.3 | 7.6 | 6.83 | 6.89 | -5.49% | 364,850 | 259,215,469 |
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：