股票概览
6.22
-4.75%
-0.31
6.41
开盘价
6.51
最高价
6.08
最低价
959,593
成交量
数据更新至: 2024-11-29
技术指标
6.39
MA5 (5日均线)
5.92
MA10 (10日均线)
5.70
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 | 6.41 | 6.51 | 6.08 | 6.22 | -4.75% | 959,593 | 597,952,997 |
| 2024-11-28 | 6.55 | 6.89 | 6.45 | 6.53 | -4.67% | 1,329,286 | 883,490,391 |
| 2024-11-27 | 5.95 | 6.98 | 5.89 | 6.85 | +14.74% | 1,725,430 | 1,101,659,998 |
| 2024-11-26 | 6.28 | 6.33 | 5.9 | 5.97 | -6.13% | 1,326,860 | 809,205,151 |
| 2024-11-25 | 5.56 | 6.64 | 5.31 | 6.36 | +15.01% | 1,574,320 | 980,707,252 |
| 2024-11-22 | 5.59 | 5.95 | 5.5 | 5.53 | -2.12% | 607,883 | 349,483,287 |
| 2024-11-21 | 5.58 | 5.72 | 5.53 | 5.65 | +0.53% | 398,144 | 223,995,904 |
| 2024-11-20 | 5.3 | 5.73 | 5.27 | 5.62 | +6.04% | 501,124 | 278,599,744 |
| 2024-11-19 | 5.2 | 5.3 | 5.08 | 5.3 | +2.51% | 287,330 | 149,021,203 |
| 2024-11-18 | 5.44 | 5.54 | 5.04 | 5.17 | -4.79% | 409,685 | 212,166,210 |
| 2024-11-15 | 5.41 | 5.69 | 5.41 | 5.43 | -0.18% | 400,490 | 223,377,494 |
| 2024-11-14 | 5.6 | 5.76 | 5.4 | 5.44 | -3.72% | 313,471 | 174,699,763 |
| 2024-11-13 | 5.57 | 5.75 | 5.51 | 5.65 | +0.71% | 381,232 | 214,559,132 |
| 2024-11-12 | 5.8 | 5.85 | 5.53 | 5.61 | -4.1% | 469,895 | 267,708,082 |
| 2024-11-11 | 5.62 | 5.91 | 5.62 | 5.85 | +2.99% | 654,108 | 377,978,259 |
| 2024-11-08 | 5.86 | 6.21 | 5.65 | 5.68 | +3.09% | 1,049,006 | 616,844,059 |
| 2024-11-07 | 5.32 | 5.55 | 5.27 | 5.51 | +3.38% | 398,997 | 217,360,295 |
| 2024-11-06 | 5.21 | 5.37 | 5.13 | 5.33 | +2.11% | 378,173 | 200,055,479 |
| 2024-11-05 | 5.04 | 5.24 | 5.03 | 5.22 | +3.37% | 270,383 | 139,681,977 |
| 2024-11-04 | 4.93 | 5.05 | 4.88 | 5.05 | +2.23% | 190,470 | 94,901,617 |
| 2024-11-01 | 5.26 | 5.28 | 4.93 | 4.94 | -6.79% | 381,166 | 192,425,466 |
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：