股票概览
6.68
+9.33%
+0.57
6.01
开盘价
6.97
最高价
5.96
最低价
1,626,527
成交量
数据更新至: 2024-11-29
技术指标
6.24
MA5 (5日均线)
6.24
MA10 (10日均线)
6.37
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 | 6.01 | 6.97 | 5.96 | 6.68 | +9.33% | 1,626,527 | 1,057,336,097 |
| 2024-11-28 | 6.33 | 6.48 | 6.06 | 6.11 | -0.81% | 723,968 | 456,296,115 |
| 2024-11-27 | 6.08 | 6.18 | 5.88 | 6.16 | -1.12% | 606,104 | 365,341,394 |
| 2024-11-26 | 6.04 | 6.37 | 6 | 6.23 | +3.15% | 902,528 | 565,457,260 |
| 2024-11-25 | 6.06 | 6.15 | 5.82 | 6.04 | -2.27% | 658,309 | 392,045,124 |
| 2024-11-22 | 6.35 | 6.64 | 6.15 | 6.18 | -3.44% | 940,040 | 599,757,571 |
| 2024-11-21 | 6.64 | 6.66 | 6.33 | 6.4 | -3.61% | 985,386 | 638,383,398 |
| 2024-11-20 | 6.13 | 6.81 | 6.04 | 6.64 | +8.14% | 1,348,655 | 877,286,562 |
| 2024-11-19 | 5.79 | 6.15 | 5.79 | 6.14 | +5.32% | 815,180 | 490,069,076 |
| 2024-11-18 | 6.22 | 6.35 | 5.78 | 5.83 | -4.43% | 810,805 | 487,838,148 |
| 2024-11-15 | 6.56 | 6.62 | 6.1 | 6.1 | -8.27% | 1,065,710 | 678,364,532 |
| 2024-11-14 | 6.35 | 6.88 | 6.18 | 6.65 | +3.58% | 1,428,255 | 932,716,445 |
| 2024-11-13 | 6.52 | 6.55 | 6.11 | 6.42 | -3.02% | 1,278,251 | 807,062,020 |
| 2024-11-12 | 7.14 | 7.17 | 6.5 | 6.62 | -6.63% | 1,499,728 | 1,008,849,626 |
| 2024-11-11 | 6.61 | 7.16 | 6.6 | 7.09 | +5.35% | 1,845,275 | 1,283,611,049 |
| 2024-11-08 | 7.06 | 7.47 | 6.7 | 6.73 | -4.94% | 2,556,058 | 1,799,980,524 |
| 2024-11-07 | 7.6 | 8.27 | 6.98 | 7.08 | +1.43% | 3,564,965 | 2,679,128,767 |
| 2024-11-06 | 5.78 | 6.98 | 5.76 | 6.98 | +19.93% | 2,395,449 | 1,529,443,282 |
| 2024-11-05 | 5.52 | 6.05 | 5.52 | 5.82 | +5.63% | 1,515,924 | 880,561,452 |
| 2024-11-04 | 5.49 | 5.83 | 5.09 | 5.51 | -2.48% | 1,388,318 | 775,146,148 |
| 2024-11-01 | 6.22 | 6.35 | 5.47 | 5.65 | -9.31% | 2,230,968 | 1,288,823,826 |
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：