股票概览
6.41
+0.31%
+0.02
6.39
开盘价
6.47
最高价
6.37
最低价
787,130
成交量
数据更新至: 2024-11-29
技术指标
6.39
MA5 (5日均线)
6.56
MA10 (10日均线)
6.63
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 | 6.39 | 6.47 | 6.37 | 6.41 | +0.31% | 787,130 | 505,645,115 |
| 2024-11-28 | 6.41 | 6.46 | 6.35 | 6.39 | -0.31% | 741,978 | 475,295,368 |
| 2024-11-27 | 6.37 | 6.42 | 6.25 | 6.41 | +0.47% | 833,544 | 528,040,338 |
| 2024-11-26 | 6.37 | 6.4 | 6.33 | 6.38 | +0.16% | 656,357 | 418,010,120 |
| 2024-11-25 | 6.47 | 6.5 | 6.34 | 6.37 | -1.39% | 937,460 | 602,193,637 |
| 2024-11-22 | 6.68 | 6.7 | 6.46 | 6.46 | -3.15% | 1,249,330 | 822,006,769 |
| 2024-11-21 | 6.7 | 6.75 | 6.62 | 6.67 | -0.74% | 1,116,327 | 743,700,648 |
| 2024-11-20 | 6.72 | 6.79 | 6.67 | 6.72 | -0.44% | 1,131,086 | 758,820,660 |
| 2024-11-19 | 6.87 | 6.92 | 6.65 | 6.75 | -3.57% | 2,665,416 | 1,804,463,504 |
| 2024-11-18 | 6.86 | 7.2 | 6.78 | 7 | +6.54% | 4,972,543 | 3,493,077,705 |
| 2024-11-15 | 6.61 | 6.71 | 6.57 | 6.57 | -0.9% | 972,564 | 646,380,093 |
| 2024-11-14 | 6.69 | 6.77 | 6.62 | 6.63 | -1.34% | 744,485 | 498,267,207 |
| 2024-11-13 | 6.62 | 6.83 | 6.61 | 6.72 | +1.2% | 1,124,657 | 757,488,399 |
| 2024-11-12 | 6.73 | 6.8 | 6.63 | 6.64 | -1.48% | 1,059,648 | 711,911,130 |
| 2024-11-11 | 6.79 | 6.84 | 6.63 | 6.74 | -0.88% | 1,201,610 | 806,738,826 |
| 2024-11-08 | 7 | 7.02 | 6.77 | 6.8 | -2.02% | 1,743,157 | 1,193,856,364 |
| 2024-11-07 | 6.7 | 6.96 | 6.69 | 6.94 | +3.12% | 2,126,699 | 1,458,930,139 |
| 2024-11-06 | 6.67 | 6.79 | 6.64 | 6.73 | +0.45% | 1,546,486 | 1,037,617,205 |
| 2024-11-05 | 6.57 | 6.71 | 6.56 | 6.7 | +1.52% | 1,393,904 | 926,889,709 |
| 2024-11-04 | 6.54 | 6.6 | 6.46 | 6.6 | +0.92% | 999,292 | 653,861,199 |
| 2024-11-01 | 6.41 | 6.72 | 6.39 | 6.54 | +2.03% | 2,171,491 | 1,428,193,906 |
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：