股票概览
6.48
0%
0
6.35
开盘价
6.6
最高价
6.35
最低价
532,927
成交量
数据更新至: 2024-11-29
技术指标
6.22
MA5 (5日均线)
6.17
MA10 (10日均线)
6.30
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 | 6.35 | 6.6 | 6.35 | 6.48 | 0% | 532,927 | 344,918,998 |
| 2024-11-28 | 6.11 | 6.71 | 6.1 | 6.48 | +6.23% | 955,101 | 625,873,583 |
| 2024-11-27 | 6.04 | 6.11 | 5.87 | 6.1 | +1.16% | 170,437 | 102,150,284 |
| 2024-11-26 | 5.99 | 6.15 | 5.95 | 6.03 | +0.5% | 176,163 | 107,009,469 |
| 2024-11-25 | 6.02 | 6.09 | 5.89 | 6 | -0.33% | 228,672 | 136,647,725 |
| 2024-11-22 | 6.16 | 6.32 | 6.02 | 6.02 | -2.59% | 303,352 | 187,971,317 |
| 2024-11-21 | 6.14 | 6.35 | 6.11 | 6.18 | +0.16% | 224,705 | 139,678,484 |
| 2024-11-20 | 6.13 | 6.19 | 6.06 | 6.17 | +0.16% | 207,345 | 127,074,232 |
| 2024-11-19 | 6.09 | 6.19 | 6.01 | 6.16 | +1.48% | 234,249 | 142,895,876 |
| 2024-11-18 | 6.4 | 6.46 | 6.04 | 6.07 | -5.89% | 383,663 | 237,093,700 |
| 2024-11-15 | 6.35 | 6.65 | 6.29 | 6.45 | +2.06% | 526,746 | 344,432,825 |
| 2024-11-14 | 6.43 | 6.55 | 6.31 | 6.32 | -1.56% | 361,819 | 231,193,702 |
| 2024-11-13 | 6.34 | 6.48 | 6.21 | 6.42 | +1.26% | 421,761 | 266,809,201 |
| 2024-11-12 | 6.36 | 6.49 | 6.28 | 6.34 | -0.47% | 485,791 | 309,653,841 |
| 2024-11-11 | 6.72 | 6.75 | 6.35 | 6.37 | -4.07% | 716,498 | 462,667,901 |
| 2024-11-08 | 6.81 | 6.97 | 6.5 | 6.64 | -4.05% | 934,392 | 627,883,860 |
| 2024-11-07 | 6.44 | 7.17 | 6.36 | 6.92 | +4.37% | 1,023,749 | 699,475,716 |
| 2024-11-06 | 6.6 | 6.79 | 6.32 | 6.63 | +2.95% | 1,268,926 | 834,897,389 |
| 2024-11-05 | 5.8 | 6.44 | 5.78 | 6.44 | +10.09% | 475,859 | 298,029,191 |
| 2024-11-04 | 5.75 | 5.98 | 5.71 | 5.85 | +1.04% | 563,686 | 330,110,956 |
| 2024-11-01 | 5.99 | 6.2 | 5.55 | 5.79 | -2.85% | 891,168 | 518,388,783 |
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：