股票概览
6.28
+1.13%
+0.07
6.18
开盘价
6.33
最高价
6.04
最低价
279,606
成交量
数据更新至: 2024-11-29
技术指标
6.24
MA5 (5日均线)
6.52
MA10 (10日均线)
6.15
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 | 6.18 | 6.33 | 6.04 | 6.28 | +1.13% | 279,606 | 173,661,681 |
| 2024-11-28 | 6.11 | 6.35 | 6.09 | 6.21 | +0.81% | 278,953 | 173,900,170 |
| 2024-11-27 | 6 | 6.16 | 5.8 | 6.16 | +1.15% | 307,740 | 182,834,631 |
| 2024-11-26 | 6.46 | 6.48 | 6.07 | 6.09 | -5.58% | 339,431 | 210,711,961 |
| 2024-11-25 | 6.15 | 6.47 | 6.03 | 6.45 | +4.71% | 471,777 | 295,853,047 |
| 2024-11-22 | 6.57 | 6.6 | 6.13 | 6.16 | -8.47% | 574,304 | 366,402,583 |
| 2024-11-21 | 7 | 7.09 | 6.6 | 6.73 | -5.61% | 739,657 | 500,704,431 |
| 2024-11-20 | 6.81 | 7.66 | 6.81 | 7.13 | -2.19% | 1,022,126 | 729,627,436 |
| 2024-11-19 | 6.72 | 7.6 | 6.41 | 7.29 | +8.48% | 1,282,637 | 899,285,431 |
| 2024-11-18 | 5.7 | 6.72 | 5.64 | 6.72 | +20% | 489,328 | 314,681,358 |
| 2024-11-15 | 5.68 | 5.8 | 5.6 | 5.6 | -1.58% | 113,975 | 65,088,610 |
| 2024-11-14 | 5.87 | 5.89 | 5.66 | 5.69 | -3.23% | 89,629 | 51,699,866 |
| 2024-11-13 | 5.85 | 5.93 | 5.71 | 5.88 | 0% | 107,174 | 62,424,130 |
| 2024-11-12 | 6.03 | 6.12 | 5.79 | 5.88 | -2.49% | 144,223 | 85,680,237 |
| 2024-11-11 | 6.01 | 6.03 | 5.88 | 6.03 | +0.84% | 172,149 | 102,644,424 |
| 2024-11-08 | 5.9 | 6.17 | 5.87 | 5.98 | +1.36% | 220,594 | 132,091,828 |
| 2024-11-07 | 5.61 | 5.95 | 5.58 | 5.9 | +4.61% | 183,627 | 106,425,359 |
| 2024-11-06 | 5.61 | 5.69 | 5.51 | 5.64 | +0.53% | 136,644 | 76,854,178 |
| 2024-11-05 | 5.53 | 5.64 | 5.48 | 5.61 | +1.81% | 130,754 | 72,973,945 |
| 2024-11-04 | 5.35 | 5.57 | 5.35 | 5.51 | +2.99% | 106,352 | 58,474,296 |
| 2024-11-01 | 5.7 | 5.76 | 5.34 | 5.35 | -6.63% | 158,993 | 87,338,052 |
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：