股票概览
6.48
+2.05%
+0.13
6.33
开盘价
6.5
最高价
6.32
最低价
98,470
成交量
数据更新至: 2024-11-29
技术指标
6.43
MA5 (5日均线)
6.43
MA10 (10日均线)
6.47
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 | 6.33 | 6.5 | 6.32 | 6.48 | +2.05% | 98,470 | 63,295,967 |
| 2024-11-28 | 6.34 | 6.47 | 6.32 | 6.35 | -0.31% | 104,246 | 66,608,374 |
| 2024-11-27 | 6.48 | 6.5 | 6.16 | 6.37 | -1.09% | 126,635 | 79,325,235 |
| 2024-11-26 | 6.4 | 6.58 | 6.36 | 6.44 | -0.77% | 127,986 | 82,488,328 |
| 2024-11-25 | 6.53 | 6.7 | 6.31 | 6.49 | -1.37% | 181,644 | 117,358,067 |
| 2024-11-22 | 6.98 | 7.13 | 6.47 | 6.58 | -1.79% | 363,703 | 248,164,637 |
| 2024-11-21 | 6.47 | 6.72 | 6.42 | 6.7 | +4.04% | 163,554 | 107,341,981 |
| 2024-11-20 | 6.36 | 6.49 | 6.25 | 6.44 | +2.22% | 113,810 | 72,858,990 |
| 2024-11-19 | 6.19 | 6.3 | 6.09 | 6.3 | +3.11% | 95,945 | 59,521,297 |
| 2024-11-18 | 6.25 | 6.38 | 6.06 | 6.11 | -2.4% | 99,072 | 61,102,523 |
| 2024-11-15 | 6.37 | 6.46 | 6.23 | 6.26 | -2.49% | 126,635 | 80,201,022 |
| 2024-11-14 | 6.57 | 6.7 | 6.39 | 6.42 | -3.31% | 130,724 | 85,362,322 |
| 2024-11-13 | 6.78 | 6.95 | 6.5 | 6.64 | -1.63% | 208,507 | 139,692,458 |
| 2024-11-12 | 6.6 | 6.79 | 6.58 | 6.75 | +1.81% | 267,800 | 179,846,743 |
| 2024-11-11 | 6.47 | 6.64 | 6.38 | 6.63 | +1.22% | 162,074 | 105,410,134 |
| 2024-11-08 | 6.65 | 6.75 | 6.47 | 6.55 | -1.21% | 164,207 | 108,111,892 |
| 2024-11-07 | 6.33 | 6.7 | 6.32 | 6.63 | +1.22% | 203,042 | 132,864,644 |
| 2024-11-06 | 6.47 | 6.8 | 6.41 | 6.55 | +0.61% | 236,812 | 156,519,242 |
| 2024-11-05 | 6.23 | 6.56 | 6.21 | 6.51 | +3.83% | 175,813 | 112,322,700 |
| 2024-11-04 | 6.29 | 6.3 | 6.15 | 6.27 | -0.48% | 119,410 | 74,354,914 |
| 2024-11-01 | 6.52 | 6.67 | 6.18 | 6.3 | -5.41% | 206,859 | 133,055,529 |
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：