股票概览
6.69
+0.9%
+0.06
6.61
开盘价
6.71
最高价
6.61
最低价
228,562
成交量
数据更新至: 2024-11-29
技术指标
6.65
MA5 (5日均线)
6.73
MA10 (10日均线)
6.75
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 | 6.61 | 6.71 | 6.61 | 6.69 | +0.9% | 228,562 | 152,531,507 |
| 2024-11-28 | 6.66 | 6.69 | 6.58 | 6.63 | -0.3% | 199,284 | 132,391,230 |
| 2024-11-27 | 6.63 | 6.65 | 6.45 | 6.65 | +0.3% | 226,846 | 148,514,322 |
| 2024-11-26 | 6.63 | 6.69 | 6.59 | 6.63 | 0% | 143,192 | 95,061,982 |
| 2024-11-25 | 6.6 | 6.68 | 6.54 | 6.63 | +0.3% | 191,882 | 126,802,615 |
| 2024-11-22 | 6.83 | 6.89 | 6.6 | 6.61 | -2.79% | 285,466 | 192,876,030 |
| 2024-11-21 | 6.86 | 6.87 | 6.77 | 6.8 | -0.87% | 197,943 | 134,714,468 |
| 2024-11-20 | 6.84 | 6.88 | 6.79 | 6.86 | -0.44% | 287,978 | 196,549,988 |
| 2024-11-19 | 6.9 | 6.98 | 6.76 | 6.89 | -0.86% | 407,638 | 279,121,162 |
| 2024-11-18 | 6.87 | 7.13 | 6.87 | 6.95 | +3.89% | 767,298 | 537,140,335 |
| 2024-11-15 | 6.67 | 6.78 | 6.64 | 6.69 | +0.3% | 177,050 | 119,126,888 |
| 2024-11-14 | 6.84 | 6.85 | 6.66 | 6.67 | -2.34% | 222,292 | 149,906,174 |
| 2024-11-13 | 6.8 | 6.93 | 6.77 | 6.83 | +0.44% | 246,592 | 168,512,485 |
| 2024-11-12 | 6.81 | 6.92 | 6.76 | 6.8 | -0.15% | 328,232 | 224,905,958 |
| 2024-11-11 | 6.76 | 6.82 | 6.71 | 6.81 | 0% | 224,314 | 151,765,103 |
| 2024-11-08 | 6.96 | 6.97 | 6.75 | 6.81 | -1.16% | 343,842 | 235,054,662 |
| 2024-11-07 | 6.69 | 6.89 | 6.65 | 6.89 | +2.38% | 328,609 | 223,561,676 |
| 2024-11-06 | 6.73 | 6.77 | 6.67 | 6.73 | -0.15% | 315,303 | 211,931,639 |
| 2024-11-05 | 6.59 | 6.74 | 6.59 | 6.74 | +1.97% | 350,612 | 234,908,334 |
| 2024-11-04 | 6.47 | 6.62 | 6.45 | 6.61 | +2.32% | 297,985 | 194,990,948 |
| 2024-11-01 | 6.53 | 6.58 | 6.45 | 6.46 | -1.07% | 364,303 | 237,172,602 |
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：