股票概览
6.35
+0.95%
+0.06
6.3
开盘价
6.37
最高价
6.26
最低价
130,627
成交量
数据更新至: 2024-11-29
技术指标
6.23
MA5 (5日均线)
6.31
MA10 (10日均线)
6.46
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 | 6.3 | 6.37 | 6.26 | 6.35 | +0.95% | 130,627 | 82,653,427 |
| 2024-11-28 | 6.17 | 6.43 | 6.15 | 6.29 | +1.78% | 294,886 | 186,308,932 |
| 2024-11-27 | 6.13 | 6.19 | 6.02 | 6.18 | +0.32% | 128,897 | 78,669,218 |
| 2024-11-26 | 6.15 | 6.2 | 6.11 | 6.16 | +0.16% | 100,427 | 61,916,532 |
| 2024-11-25 | 6.17 | 6.22 | 6.08 | 6.15 | +0.33% | 138,115 | 84,977,538 |
| 2024-11-22 | 6.31 | 6.38 | 6.12 | 6.13 | -3.31% | 163,801 | 102,725,843 |
| 2024-11-21 | 6.46 | 6.49 | 6.28 | 6.34 | -2.16% | 249,974 | 158,981,461 |
| 2024-11-20 | 6.5 | 6.51 | 6.43 | 6.48 | -0.46% | 148,544 | 96,006,245 |
| 2024-11-19 | 6.51 | 6.58 | 6.4 | 6.51 | -0.31% | 236,189 | 152,943,298 |
| 2024-11-18 | 6.58 | 6.74 | 6.51 | 6.53 | +2.03% | 332,969 | 220,795,029 |
| 2024-11-15 | 6.44 | 6.54 | 6.4 | 6.4 | -0.78% | 169,345 | 109,349,196 |
| 2024-11-14 | 6.56 | 6.58 | 6.45 | 6.45 | -1.68% | 155,788 | 101,290,201 |
| 2024-11-13 | 6.52 | 6.66 | 6.5 | 6.56 | -0.3% | 154,221 | 101,329,613 |
| 2024-11-12 | 6.7 | 6.78 | 6.51 | 6.58 | -1.94% | 268,112 | 178,094,155 |
| 2024-11-11 | 6.83 | 6.9 | 6.64 | 6.71 | -1.03% | 232,169 | 156,086,503 |
| 2024-11-08 | 6.99 | 7.08 | 6.74 | 6.78 | -2.16% | 313,394 | 215,624,927 |
| 2024-11-07 | 6.58 | 6.95 | 6.58 | 6.93 | +4.21% | 333,684 | 227,284,634 |
| 2024-11-06 | 6.65 | 6.71 | 6.53 | 6.65 | 0% | 256,748 | 169,962,789 |
| 2024-11-05 | 6.46 | 6.77 | 6.4 | 6.65 | +3.1% | 431,268 | 285,336,162 |
| 2024-11-04 | 6.31 | 6.45 | 6.26 | 6.45 | +1.26% | 228,134 | 145,245,481 |
| 2024-11-01 | 6.52 | 6.58 | 6.31 | 6.37 | -1.24% | 285,298 | 183,003,710 |
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：