股票概览
6.22
+0.81%
+0.05
6.15
开盘价
6.27
最高价
6.15
最低价
139,969
成交量
数据更新至: 2024-11-29
技术指标
6.16
MA5 (5日均线)
6.29
MA10 (10日均线)
6.40
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 | 6.15 | 6.27 | 6.15 | 6.22 | +0.81% | 139,969 | 87,030,243 |
| 2024-11-28 | 6.15 | 6.21 | 6.14 | 6.17 | -0.16% | 113,559 | 70,137,946 |
| 2024-11-27 | 6.11 | 6.18 | 6.01 | 6.18 | +1.15% | 131,006 | 79,738,058 |
| 2024-11-26 | 6.12 | 6.18 | 6.06 | 6.11 | -0.16% | 128,517 | 78,635,511 |
| 2024-11-25 | 6.17 | 6.29 | 6.09 | 6.12 | -2.08% | 333,207 | 204,886,585 |
| 2024-11-22 | 6.42 | 6.47 | 6.23 | 6.25 | -3.1% | 170,545 | 108,225,063 |
| 2024-11-21 | 6.45 | 6.51 | 6.35 | 6.45 | +0.16% | 189,815 | 121,639,719 |
| 2024-11-20 | 6.4 | 6.48 | 6.39 | 6.44 | 0% | 175,456 | 113,008,096 |
| 2024-11-19 | 6.54 | 6.54 | 6.34 | 6.44 | -1.08% | 194,436 | 125,068,922 |
| 2024-11-18 | 6.54 | 6.61 | 6.47 | 6.51 | 0% | 229,502 | 150,272,260 |
| 2024-11-15 | 6.49 | 6.58 | 6.45 | 6.51 | +0.15% | 161,001 | 104,911,420 |
| 2024-11-14 | 6.58 | 6.67 | 6.49 | 6.5 | -1.22% | 194,427 | 127,906,087 |
| 2024-11-13 | 6.53 | 6.62 | 6.49 | 6.58 | +0.77% | 174,478 | 114,219,804 |
| 2024-11-12 | 6.5 | 6.65 | 6.48 | 6.53 | +0.62% | 282,411 | 185,732,510 |
| 2024-11-11 | 6.5 | 6.55 | 6.39 | 6.49 | -1.22% | 221,321 | 142,908,745 |
| 2024-11-08 | 6.7 | 6.75 | 6.5 | 6.57 | -1.05% | 290,250 | 190,791,975 |
| 2024-11-07 | 6.47 | 6.64 | 6.46 | 6.64 | +2.15% | 196,034 | 129,045,067 |
| 2024-11-06 | 6.5 | 6.58 | 6.42 | 6.5 | +0.78% | 198,382 | 129,077,231 |
| 2024-11-05 | 6.38 | 6.47 | 6.34 | 6.45 | +1.26% | 201,433 | 129,484,344 |
| 2024-11-04 | 6.34 | 6.37 | 6.26 | 6.37 | +0.95% | 151,125 | 95,376,139 |
| 2024-11-01 | 6.37 | 6.44 | 6.28 | 6.31 | -1.1% | 189,503 | 120,186,993 |
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：