股票概览
6.23
+1.14%
+0.07
6.21
开盘价
6.28
最高价
6.19
最低价
197,527
成交量
数据更新至: 2024-11-29
技术指标
6.19
MA5 (5日均线)
6.24
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 | 6.21 | 6.28 | 6.19 | 6.23 | +1.14% | 197,527 | 123,171,836 |
| 2024-11-28 | 6.2 | 6.21 | 6.15 | 6.16 | -0.65% | 144,836 | 89,471,201 |
| 2024-11-27 | 6.12 | 6.2 | 6.05 | 6.2 | +0.98% | 201,046 | 123,127,354 |
| 2024-11-26 | 6.2 | 6.2 | 6.11 | 6.14 | -1.13% | 188,773 | 116,201,711 |
| 2024-11-25 | 6.16 | 6.3 | 6.16 | 6.21 | +0.81% | 257,364 | 160,070,512 |
| 2024-11-22 | 6.46 | 6.53 | 6.15 | 6.16 | -4.64% | 409,259 | 257,645,573 |
| 2024-11-21 | 6.32 | 6.47 | 6.31 | 6.46 | +2.05% | 409,378 | 262,069,706 |
| 2024-11-20 | 6.26 | 6.33 | 6.25 | 6.33 | +0.64% | 307,019 | 193,349,602 |
| 2024-11-19 | 6.23 | 6.29 | 6.17 | 6.29 | +0.96% | 297,696 | 185,383,110 |
| 2024-11-18 | 6.18 | 6.33 | 6.17 | 6.23 | +1.3% | 419,606 | 262,433,189 |
| 2024-11-15 | 6.16 | 6.21 | 6.13 | 6.15 | -0.49% | 209,049 | 129,083,337 |
| 2024-11-14 | 6.2 | 6.32 | 6.16 | 6.18 | -0.32% | 458,732 | 286,561,321 |
| 2024-11-13 | 6.12 | 6.23 | 6.11 | 6.2 | +0.81% | 242,430 | 149,819,366 |
| 2024-11-12 | 6.16 | 6.26 | 6.13 | 6.15 | -0.49% | 313,384 | 194,257,795 |
| 2024-11-11 | 6.22 | 6.23 | 6.11 | 6.18 | -1.28% | 288,986 | 177,930,920 |
| 2024-11-08 | 6.3 | 6.32 | 6.18 | 6.26 | +0.32% | 388,130 | 241,996,775 |
| 2024-11-07 | 6.03 | 6.24 | 6.03 | 6.24 | +2.8% | 406,759 | 250,804,433 |
| 2024-11-06 | 6.09 | 6.1 | 6.02 | 6.07 | 0% | 262,236 | 159,040,631 |
| 2024-11-05 | 5.97 | 6.07 | 5.94 | 6.07 | +1.68% | 300,492 | 180,624,757 |
| 2024-11-04 | 5.91 | 5.97 | 5.85 | 5.97 | +1.19% | 195,854 | 115,865,460 |
| 2024-11-01 | 5.94 | 6.05 | 5.9 | 5.9 | -0.51% | 355,821 | 212,047,220 |
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：