股票概览
6.58
+1.7%
+0.11
6.47
开盘价
6.6
最高价
6.42
最低价
354,067
成交量
数据更新至: 2024-11-29
技术指标
6.46
MA5 (5日均线)
6.43
MA10 (10日均线)
6.58
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 | 6.47 | 6.6 | 6.42 | 6.58 | +1.7% | 354,067 | 230,989,220 |
| 2024-11-28 | 6.45 | 6.52 | 6.39 | 6.47 | +0.62% | 272,180 | 175,763,092 |
| 2024-11-27 | 6.36 | 6.44 | 6.25 | 6.43 | +0.47% | 216,338 | 136,871,928 |
| 2024-11-26 | 6.43 | 6.47 | 6.36 | 6.4 | -0.16% | 194,326 | 124,749,939 |
| 2024-11-25 | 6.28 | 6.5 | 6.26 | 6.41 | +2.07% | 261,602 | 166,618,528 |
| 2024-11-22 | 6.56 | 6.56 | 6.26 | 6.28 | -4.41% | 333,662 | 213,906,443 |
| 2024-11-21 | 6.42 | 6.61 | 6.41 | 6.57 | +2.02% | 380,459 | 248,647,789 |
| 2024-11-20 | 6.36 | 6.47 | 6.33 | 6.44 | +0.63% | 248,361 | 159,150,361 |
| 2024-11-19 | 6.38 | 6.4 | 6.26 | 6.4 | +0.95% | 258,772 | 163,678,903 |
| 2024-11-18 | 6.48 | 6.56 | 6.32 | 6.34 | -2.46% | 369,264 | 236,976,590 |
| 2024-11-15 | 6.61 | 6.71 | 6.5 | 6.5 | -1.96% | 320,326 | 211,688,249 |
| 2024-11-14 | 6.82 | 6.92 | 6.63 | 6.63 | -4.19% | 409,340 | 276,174,331 |
| 2024-11-13 | 6.92 | 6.93 | 6.73 | 6.92 | -0.14% | 497,083 | 338,847,167 |
| 2024-11-12 | 6.87 | 7.1 | 6.86 | 6.93 | +1.17% | 842,626 | 589,633,576 |
| 2024-11-11 | 6.73 | 6.85 | 6.67 | 6.85 | +0.44% | 494,867 | 334,808,403 |
| 2024-11-08 | 7.06 | 7.1 | 6.78 | 6.82 | -2.29% | 780,469 | 537,069,407 |
| 2024-11-07 | 6.79 | 7.06 | 6.71 | 6.98 | +3.71% | 1,005,937 | 697,047,803 |
| 2024-11-06 | 6.49 | 6.79 | 6.48 | 6.73 | +3.22% | 875,721 | 584,250,335 |
| 2024-11-05 | 6.37 | 6.54 | 6.36 | 6.52 | +1.88% | 579,892 | 375,423,399 |
| 2024-11-04 | 6.28 | 6.43 | 6.2 | 6.4 | +1.75% | 376,044 | 239,009,793 |
| 2024-11-01 | 6.4 | 6.5 | 6.23 | 6.29 | -1.87% | 532,240 | 338,398,312 |
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：