股票概览
6.21
+0.32%
+0.02
6.13
开盘价
6.34
最高价
6.13
最低价
252,276
成交量
数据更新至: 2024-11-29
技术指标
6.34
MA5 (5日均线)
6.12
MA10 (10日均线)
5.94
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 | 6.34 | 6.13 | 6.21 | +0.32% | 252,276 | 156,587,736 |
| 2024-11-28 | 6.3 | 6.32 | 6.17 | 6.19 | -2.67% | 312,768 | 194,431,300 |
| 2024-11-27 | 6.15 | 6.38 | 6 | 6.36 | +1.92% | 406,415 | 254,433,321 |
| 2024-11-26 | 6.71 | 6.71 | 6.17 | 6.24 | -7% | 709,307 | 455,419,341 |
| 2024-11-25 | 6.2 | 6.71 | 6.12 | 6.71 | +10% | 802,804 | 516,980,550 |
| 2024-11-22 | 6.05 | 6.2 | 5.96 | 6.1 | +0.33% | 408,587 | 249,360,285 |
| 2024-11-21 | 6.06 | 6.17 | 6 | 6.08 | +1.5% | 394,651 | 240,122,587 |
| 2024-11-20 | 5.71 | 5.99 | 5.69 | 5.99 | +5.09% | 380,782 | 225,328,607 |
| 2024-11-19 | 5.63 | 5.7 | 5.57 | 5.7 | +1.06% | 100,319 | 56,616,441 |
| 2024-11-18 | 5.6 | 5.78 | 5.6 | 5.64 | +1.08% | 139,195 | 79,254,380 |
| 2024-11-15 | 5.68 | 5.72 | 5.56 | 5.58 | -1.93% | 98,966 | 55,915,540 |
| 2024-11-14 | 5.81 | 5.86 | 5.68 | 5.69 | -2.4% | 121,671 | 70,195,280 |
| 2024-11-13 | 5.84 | 5.89 | 5.75 | 5.83 | -0.68% | 126,366 | 73,465,261 |
| 2024-11-12 | 5.83 | 5.93 | 5.81 | 5.87 | +0.69% | 217,795 | 127,888,816 |
| 2024-11-11 | 5.76 | 5.83 | 5.74 | 5.83 | +0.52% | 150,106 | 86,875,941 |
| 2024-11-08 | 5.91 | 5.95 | 5.79 | 5.8 | -1.36% | 178,894 | 104,517,892 |
| 2024-11-07 | 5.71 | 5.88 | 5.68 | 5.88 | +2.8% | 219,669 | 127,692,397 |
| 2024-11-06 | 5.73 | 5.74 | 5.68 | 5.72 | +0.35% | 171,427 | 97,985,265 |
| 2024-11-05 | 5.6 | 5.7 | 5.59 | 5.7 | +1.6% | 132,696 | 75,155,052 |
| 2024-11-04 | 5.57 | 5.62 | 5.54 | 5.61 | +0.36% | 83,622 | 46,679,058 |
| 2024-11-01 | 5.64 | 5.73 | 5.56 | 5.59 | -0.89% | 126,721 | 71,519,299 |
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：