股票概览
6.11
0%
0
6.11
开盘价
6.15
最高价
6.02
最低价
150,408
成交量
数据更新至: 2024-11-29
技术指标
6.08
MA5 (5日均线)
6.12
MA10 (10日均线)
6.31
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 | 6.11 | 6.15 | 6.02 | 6.11 | 0% | 150,408 | 91,769,199 |
| 2024-11-28 | 6.12 | 6.16 | 6.1 | 6.11 | +0.33% | 124,459 | 76,222,370 |
| 2024-11-27 | 6.01 | 6.09 | 5.9 | 6.09 | +1% | 152,016 | 91,213,749 |
| 2024-11-26 | 6.08 | 6.08 | 6.01 | 6.03 | -0.5% | 125,115 | 75,571,353 |
| 2024-11-25 | 6.03 | 6.1 | 5.98 | 6.06 | +0.83% | 157,049 | 94,783,969 |
| 2024-11-22 | 6.26 | 6.33 | 6.01 | 6.01 | -2.12% | 331,566 | 205,133,270 |
| 2024-11-21 | 6.19 | 6.21 | 6.11 | 6.14 | -0.97% | 165,975 | 102,048,454 |
| 2024-11-20 | 6.18 | 6.21 | 6.09 | 6.2 | 0% | 220,764 | 135,847,608 |
| 2024-11-19 | 6.19 | 6.26 | 6.1 | 6.2 | -0.48% | 242,791 | 149,667,314 |
| 2024-11-18 | 6.19 | 6.34 | 6.18 | 6.23 | +0.65% | 226,120 | 141,536,346 |
| 2024-11-15 | 6.34 | 6.42 | 6.17 | 6.19 | -1.9% | 178,914 | 112,768,395 |
| 2024-11-14 | 6.51 | 6.52 | 6.28 | 6.31 | -3.22% | 209,448 | 133,580,570 |
| 2024-11-13 | 6.55 | 6.61 | 6.43 | 6.52 | -0.91% | 200,350 | 130,173,154 |
| 2024-11-12 | 6.64 | 6.67 | 6.51 | 6.58 | -0.9% | 249,122 | 164,170,985 |
| 2024-11-11 | 6.6 | 6.7 | 6.53 | 6.64 | +1.68% | 290,919 | 192,132,419 |
| 2024-11-08 | 6.73 | 6.73 | 6.5 | 6.53 | -1.51% | 343,711 | 226,606,069 |
| 2024-11-07 | 6.43 | 6.64 | 6.43 | 6.63 | +2.31% | 359,288 | 236,647,584 |
| 2024-11-06 | 6.56 | 6.56 | 6.43 | 6.48 | -1.37% | 304,847 | 197,933,652 |
| 2024-11-05 | 6.57 | 6.57 | 6.49 | 6.57 | 0% | 346,947 | 226,825,888 |
| 2024-11-04 | 6.53 | 6.59 | 6.48 | 6.57 | +0.46% | 177,910 | 116,172,302 |
| 2024-11-01 | 6.66 | 6.72 | 6.47 | 6.54 | -2.82% | 321,215 | 211,045,212 |
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：