股票概览
6.24
+1.79%
+0.11
6.13
开盘价
6.31
最高价
6.13
最低价
192,327
成交量
数据更新至: 2024-11-29
技术指标
6.14
MA5 (5日均线)
6.06
MA10 (10日均线)
6.25
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 | 6.13 | 6.31 | 6.13 | 6.24 | +1.79% | 192,327 | 119,999,567 |
| 2024-11-28 | 6.07 | 6.19 | 6.04 | 6.13 | +0.66% | 129,358 | 79,461,407 |
| 2024-11-27 | 6.04 | 6.09 | 5.89 | 6.09 | 0% | 140,082 | 83,967,041 |
| 2024-11-26 | 6.13 | 6.19 | 6.06 | 6.09 | -1.14% | 121,276 | 74,169,765 |
| 2024-11-25 | 6.01 | 6.18 | 5.97 | 6.16 | +4.41% | 217,052 | 132,596,444 |
| 2024-11-22 | 6.1 | 6.17 | 5.87 | 5.9 | -3.28% | 157,448 | 95,069,812 |
| 2024-11-21 | 6.09 | 6.13 | 6.02 | 6.1 | 0% | 121,111 | 73,577,908 |
| 2024-11-20 | 5.96 | 6.12 | 5.93 | 6.1 | +2.18% | 148,407 | 89,671,240 |
| 2024-11-19 | 5.87 | 5.99 | 5.82 | 5.97 | +2.23% | 143,580 | 84,494,457 |
| 2024-11-18 | 6.02 | 6.04 | 5.82 | 5.84 | -2.5% | 202,274 | 119,613,945 |
| 2024-11-15 | 6.12 | 6.23 | 5.99 | 5.99 | -3.07% | 187,356 | 114,631,755 |
| 2024-11-14 | 6.28 | 6.33 | 6.14 | 6.18 | -1.9% | 142,705 | 88,879,779 |
| 2024-11-13 | 6.24 | 6.36 | 6.18 | 6.3 | -0.16% | 144,333 | 90,529,597 |
| 2024-11-12 | 6.4 | 6.46 | 6.25 | 6.31 | -1.71% | 204,236 | 130,075,533 |
| 2024-11-11 | 6.37 | 6.42 | 6.23 | 6.42 | +0.31% | 249,396 | 157,616,116 |
| 2024-11-08 | 6.6 | 6.61 | 6.32 | 6.4 | -2.74% | 368,012 | 237,520,709 |
| 2024-11-07 | 6.69 | 6.74 | 6.43 | 6.58 | -3.09% | 460,828 | 302,102,153 |
| 2024-11-06 | 6.57 | 6.86 | 6.49 | 6.79 | +2.41% | 462,976 | 307,807,805 |
| 2024-11-05 | 6.68 | 6.7 | 6.49 | 6.63 | -1.63% | 449,763 | 295,857,344 |
| 2024-11-04 | 6.4 | 6.91 | 6.25 | 6.74 | +6.14% | 595,818 | 393,931,629 |
| 2024-11-01 | 6.11 | 6.78 | 6.09 | 6.35 | +3.08% | 665,591 | 430,178,354 |
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：