股票概览
6.34
+1.44%
+0.09
6.24
开盘价
6.53
最高价
6.11
最低价
2,561,456
成交量
数据更新至: 2024-11-29
技术指标
6.28
MA5 (5日均线)
6.12
MA10 (10日均线)
5.98
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 | 6.24 | 6.53 | 6.11 | 6.34 | +1.44% | 2,561,456 | 1,620,451,717 |
| 2024-11-28 | 6.5 | 6.62 | 6.24 | 6.25 | -3.99% | 2,795,070 | 1,788,001,346 |
| 2024-11-27 | 5.88 | 6.56 | 5.83 | 6.51 | +7.6% | 3,113,521 | 1,930,013,208 |
| 2024-11-26 | 6.2 | 6.44 | 6.04 | 6.05 | -2.89% | 2,772,423 | 1,730,215,599 |
| 2024-11-25 | 6.21 | 6.29 | 5.8 | 6.23 | +2.13% | 2,702,963 | 1,632,698,682 |
| 2024-11-22 | 6.16 | 6.57 | 6.06 | 6.1 | -2.4% | 3,231,997 | 2,051,543,346 |
| 2024-11-21 | 6.18 | 6.44 | 6.13 | 6.25 | 0% | 2,981,137 | 1,868,865,438 |
| 2024-11-20 | 5.7 | 6.48 | 5.67 | 6.25 | +8.13% | 3,946,248 | 2,422,311,263 |
| 2024-11-19 | 5.44 | 5.78 | 5.34 | 5.78 | +7.04% | 1,785,516 | 995,949,494 |
| 2024-11-18 | 5.91 | 5.97 | 5.35 | 5.4 | -7.38% | 2,107,942 | 1,156,952,668 |
| 2024-11-15 | 5.82 | 6.17 | 5.82 | 5.83 | +0.87% | 2,389,095 | 1,436,052,645 |
| 2024-11-14 | 6.09 | 6.18 | 5.76 | 5.78 | -4.78% | 1,568,561 | 930,947,519 |
| 2024-11-13 | 5.86 | 6.23 | 5.86 | 6.07 | +2.71% | 2,070,485 | 1,254,825,578 |
| 2024-11-12 | 6.13 | 6.16 | 5.82 | 5.91 | -4.21% | 1,869,019 | 1,120,447,128 |
| 2024-11-11 | 5.75 | 6.24 | 5.74 | 6.17 | +6.56% | 2,422,708 | 1,463,965,178 |
| 2024-11-08 | 5.99 | 6.04 | 5.77 | 5.79 | -2.03% | 1,808,214 | 1,067,469,991 |
| 2024-11-07 | 5.7 | 5.92 | 5.7 | 5.91 | +1.9% | 1,739,277 | 1,014,826,292 |
| 2024-11-06 | 5.71 | 5.9 | 5.65 | 5.8 | +1.05% | 1,785,330 | 1,035,307,428 |
| 2024-11-05 | 5.55 | 5.78 | 5.54 | 5.74 | +4.36% | 1,483,056 | 844,335,051 |
| 2024-11-04 | 5.31 | 5.62 | 5.31 | 5.5 | +2.8% | 900,342 | 493,850,675 |
| 2024-11-01 | 5.7 | 5.72 | 5.34 | 5.35 | -6.3% | 1,552,747 | 850,980,648 |
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：