股票概览
6.63
+2.79%
+0.18
6.41
开盘价
6.75
最高价
6.36
最低价
497,044
成交量
数据更新至: 2024-11-29
技术指标
6.53
MA5 (5日均线)
6.56
MA10 (10日均线)
6.60
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 | 6.41 | 6.75 | 6.36 | 6.63 | +2.79% | 497,044 | 328,077,494 |
| 2024-11-28 | 6.45 | 6.5 | 6.38 | 6.45 | -0.46% | 232,974 | 150,104,876 |
| 2024-11-27 | 6.39 | 6.48 | 6.18 | 6.48 | +0.47% | 380,531 | 240,276,395 |
| 2024-11-26 | 6.6 | 6.62 | 6.41 | 6.45 | -3.01% | 349,230 | 227,002,773 |
| 2024-11-25 | 6.51 | 6.68 | 6.46 | 6.65 | +0.45% | 427,218 | 280,605,360 |
| 2024-11-22 | 6.78 | 7.16 | 6.61 | 6.62 | -2.36% | 810,376 | 558,903,252 |
| 2024-11-21 | 6.66 | 6.85 | 6.6 | 6.78 | +1.65% | 494,133 | 332,653,998 |
| 2024-11-20 | 6.48 | 6.72 | 6.48 | 6.67 | +2.46% | 379,841 | 251,289,084 |
| 2024-11-19 | 6.37 | 6.51 | 6.33 | 6.51 | +2.36% | 345,658 | 221,903,672 |
| 2024-11-18 | 6.6 | 6.73 | 6.32 | 6.36 | -2.45% | 428,558 | 278,304,946 |
| 2024-11-15 | 6.71 | 6.82 | 6.52 | 6.52 | -2.25% | 383,024 | 255,177,452 |
| 2024-11-14 | 6.77 | 6.85 | 6.67 | 6.67 | -1.48% | 418,166 | 282,027,649 |
| 2024-11-13 | 6.91 | 6.97 | 6.63 | 6.77 | -3.42% | 637,740 | 431,708,549 |
| 2024-11-12 | 6.78 | 7.29 | 6.73 | 7.01 | +4.32% | 1,221,722 | 864,343,149 |
| 2024-11-11 | 6.58 | 6.73 | 6.53 | 6.72 | +1.51% | 540,881 | 359,391,594 |
| 2024-11-08 | 6.75 | 6.79 | 6.58 | 6.62 | -0.75% | 705,711 | 469,430,914 |
| 2024-11-07 | 6.44 | 6.67 | 6.41 | 6.67 | +2.62% | 758,786 | 500,684,486 |
| 2024-11-06 | 6.48 | 6.59 | 6.43 | 6.5 | +0.31% | 705,223 | 459,149,897 |
| 2024-11-05 | 6.4 | 6.52 | 6.33 | 6.48 | +1.25% | 550,805 | 354,477,806 |
| 2024-11-04 | 6.36 | 6.41 | 6.24 | 6.4 | 0% | 503,330 | 318,228,754 |
| 2024-11-01 | 6.4 | 6.73 | 6.37 | 6.4 | -0.16% | 711,133 | 461,821,774 |
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：