股票概览
6.17
-0.96%
-0.06
6.2
开盘价
6.28
最高价
6.09
最低价
94,148
成交量
数据更新至: 2024-11-29
技术指标
6.23
MA5 (5日均线)
6.24
MA10 (10日均线)
6.34
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 | 6.2 | 6.28 | 6.09 | 6.17 | -0.96% | 94,148 | 58,213,348 |
| 2024-11-28 | 6.22 | 6.35 | 6.2 | 6.23 | -0.32% | 94,958 | 59,583,407 |
| 2024-11-27 | 6.21 | 6.31 | 5.96 | 6.25 | 0% | 112,655 | 68,516,256 |
| 2024-11-26 | 6.29 | 6.56 | 6.21 | 6.25 | -0.16% | 88,660 | 56,122,333 |
| 2024-11-25 | 6.09 | 6.28 | 6.06 | 6.26 | +3.13% | 88,182 | 54,571,935 |
| 2024-11-22 | 6.39 | 6.46 | 6.06 | 6.07 | -4.86% | 107,401 | 67,089,041 |
| 2024-11-21 | 6.4 | 6.44 | 6.27 | 6.38 | -0.16% | 73,525 | 46,699,732 |
| 2024-11-20 | 6.22 | 6.45 | 6.2 | 6.39 | +2.57% | 80,485 | 51,261,374 |
| 2024-11-19 | 6.13 | 6.24 | 6.05 | 6.23 | +1.47% | 87,913 | 54,002,077 |
| 2024-11-18 | 6.52 | 6.58 | 6.1 | 6.14 | -5.83% | 155,682 | 97,631,382 |
| 2024-11-15 | 6.58 | 6.9 | 6.48 | 6.52 | -1.66% | 182,147 | 121,545,262 |
| 2024-11-14 | 6.45 | 6.85 | 6.38 | 6.63 | +2.79% | 282,394 | 188,660,430 |
| 2024-11-13 | 6.48 | 6.53 | 6.33 | 6.45 | -0.62% | 68,529 | 43,961,732 |
| 2024-11-12 | 6.65 | 6.71 | 6.39 | 6.49 | -2.26% | 130,465 | 85,208,598 |
| 2024-11-11 | 6.52 | 6.69 | 6.51 | 6.64 | +1.37% | 115,966 | 76,633,263 |
| 2024-11-08 | 6.6 | 6.75 | 6.48 | 6.55 | -0.76% | 147,954 | 97,394,989 |
| 2024-11-07 | 6.36 | 6.7 | 6.3 | 6.6 | +1.85% | 219,884 | 143,358,374 |
| 2024-11-06 | 6.16 | 6.52 | 6.06 | 6.48 | +5.37% | 209,596 | 132,265,341 |
| 2024-11-05 | 5.99 | 6.22 | 5.99 | 6.15 | +3.02% | 111,271 | 68,184,763 |
| 2024-11-04 | 5.89 | 5.98 | 5.87 | 5.97 | +1.02% | 63,003 | 37,296,886 |
| 2024-11-01 | 6.11 | 6.21 | 5.9 | 5.91 | -3.11% | 116,580 | 70,147,014 |
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：