股票概览
6.1
+2.01%
+0.12
5.96
开盘价
6.14
最高价
5.9
最低价
75,092
成交量
数据更新至: 2024-11-29
技术指标
6.00
MA5 (5日均线)
6.03
MA10 (10日均线)
6.19
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 | 5.96 | 6.14 | 5.9 | 6.1 | +2.01% | 75,092 | 45,401,191 |
| 2024-11-28 | 5.92 | 6.06 | 5.89 | 5.98 | +1.01% | 72,806 | 43,606,646 |
| 2024-11-27 | 5.93 | 5.95 | 5.72 | 5.92 | -1% | 71,826 | 41,814,866 |
| 2024-11-26 | 5.96 | 6.09 | 5.93 | 5.98 | -0.5% | 62,690 | 37,689,971 |
| 2024-11-25 | 6.12 | 6.16 | 5.84 | 6.01 | -2.44% | 149,928 | 88,950,779 |
| 2024-11-22 | 6.22 | 6.43 | 6.13 | 6.16 | -1.28% | 128,371 | 81,135,213 |
| 2024-11-21 | 6.17 | 6.33 | 6.12 | 6.24 | +0.97% | 73,938 | 45,982,183 |
| 2024-11-20 | 5.9 | 6.23 | 5.86 | 6.18 | +5.1% | 118,863 | 72,450,261 |
| 2024-11-19 | 5.84 | 5.88 | 5.7 | 5.88 | +1.2% | 67,926 | 39,450,730 |
| 2024-11-18 | 6.15 | 6.18 | 5.75 | 5.81 | -3.17% | 85,349 | 50,346,037 |
| 2024-11-15 | 6.28 | 6.3 | 5.99 | 6 | -3.85% | 114,062 | 69,874,530 |
| 2024-11-14 | 6.5 | 6.6 | 6.23 | 6.24 | -4% | 94,282 | 60,618,249 |
| 2024-11-13 | 6.52 | 6.55 | 6.26 | 6.5 | -0.31% | 134,681 | 86,479,021 |
| 2024-11-12 | 6.55 | 6.77 | 6.43 | 6.52 | -1.51% | 181,212 | 119,819,145 |
| 2024-11-11 | 6.57 | 6.75 | 6.49 | 6.62 | +0.3% | 155,874 | 103,019,398 |
| 2024-11-08 | 6.5 | 6.75 | 6.36 | 6.6 | +1.85% | 203,797 | 133,786,607 |
| 2024-11-07 | 6.28 | 6.48 | 6.18 | 6.48 | +3.02% | 171,973 | 110,124,801 |
| 2024-11-06 | 6.24 | 6.5 | 6.21 | 6.29 | +2.95% | 212,790 | 134,275,428 |
| 2024-11-05 | 6.13 | 6.19 | 5.98 | 6.11 | -0.33% | 200,025 | 121,544,030 |
| 2024-11-04 | 6 | 6.3 | 5.9 | 6.13 | +5.33% | 245,189 | 149,736,328 |
| 2024-11-01 | 5.97 | 6.15 | 5.74 | 5.82 | -3% | 145,924 | 86,222,293 |
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：