股票概览
6.34
+1.77%
+0.11
6.19
开盘价
6.55
最高价
6.1
最低价
584,766
成交量
数据更新至: 2024-11-29
技术指标
6.38
MA5 (5日均线)
6.12
MA10 (10日均线)
6.01
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 | 6.19 | 6.55 | 6.1 | 6.34 | +1.77% | 584,766 | 368,405,105 |
| 2024-11-28 | 6.23 | 6.41 | 6.13 | 6.23 | -0.48% | 502,989 | 314,071,588 |
| 2024-11-27 | 6.18 | 6.3 | 5.98 | 6.26 | -1.57% | 585,235 | 359,014,780 |
| 2024-11-26 | 6.81 | 6.95 | 6.31 | 6.36 | -4.93% | 1,105,741 | 732,422,682 |
| 2024-11-25 | 6.11 | 6.69 | 6.1 | 6.69 | +10.03% | 1,007,940 | 657,093,732 |
| 2024-11-22 | 6.31 | 6.66 | 6.02 | 6.08 | -3.65% | 1,044,505 | 665,912,043 |
| 2024-11-21 | 5.69 | 6.31 | 5.61 | 6.31 | +9.93% | 644,586 | 392,608,805 |
| 2024-11-20 | 5.68 | 5.81 | 5.62 | 5.74 | +0.17% | 264,143 | 151,040,296 |
| 2024-11-19 | 5.43 | 5.77 | 5.3 | 5.73 | +5.52% | 320,136 | 176,761,058 |
| 2024-11-18 | 5.69 | 5.78 | 5.39 | 5.43 | -4.57% | 247,529 | 136,965,345 |
| 2024-11-15 | 5.77 | 5.95 | 5.67 | 5.69 | -3.07% | 239,133 | 138,514,614 |
| 2024-11-14 | 6.2 | 6.22 | 5.84 | 5.87 | -6.38% | 433,813 | 261,188,825 |
| 2024-11-13 | 6.08 | 6.39 | 6.03 | 6.27 | +3.64% | 554,857 | 344,798,393 |
| 2024-11-12 | 5.98 | 6.25 | 5.95 | 6.05 | +1.17% | 472,814 | 288,364,191 |
| 2024-11-11 | 5.88 | 6.01 | 5.83 | 5.98 | +1.36% | 325,319 | 193,133,318 |
| 2024-11-08 | 6.14 | 6.14 | 5.87 | 5.9 | -2.8% | 464,382 | 277,285,811 |
| 2024-11-07 | 5.76 | 6.16 | 5.73 | 6.07 | +3.58% | 548,450 | 327,592,515 |
| 2024-11-06 | 5.7 | 5.98 | 5.68 | 5.86 | +2.63% | 538,417 | 315,223,465 |
| 2024-11-05 | 5.65 | 5.72 | 5.63 | 5.71 | +0.71% | 431,289 | 245,016,015 |
| 2024-11-04 | 5.59 | 5.73 | 5.4 | 5.67 | +1.43% | 375,850 | 209,908,410 |
| 2024-11-01 | 5.42 | 5.79 | 5.39 | 5.59 | +2.19% | 543,749 | 305,145,776 |
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：