股票概览
6.43
-0.46%
-0.03
6.36
开盘价
6.58
最高价
6.12
最低价
868,645
成交量
数据更新至: 2024-11-29
技术指标
6.50
MA5 (5日均线)
6.11
MA10 (10日均线)
5.83
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 | 6.36 | 6.58 | 6.12 | 6.43 | -0.46% | 868,645 | 551,105,358 |
| 2024-11-28 | 6.6 | 6.85 | 6.33 | 6.46 | -6.1% | 1,234,146 | 808,769,834 |
| 2024-11-27 | 6.12 | 7 | 5.94 | 6.88 | +11.69% | 1,490,345 | 964,445,304 |
| 2024-11-26 | 6.58 | 7.23 | 6.1 | 6.16 | -6.38% | 1,572,046 | 1,047,200,696 |
| 2024-11-25 | 6.92 | 7.04 | 6.3 | 6.58 | -3.94% | 1,997,716 | 1,319,029,405 |
| 2024-11-22 | 5.68 | 6.85 | 5.52 | 6.85 | +19.96% | 1,028,759 | 678,296,318 |
| 2024-11-21 | 5.6 | 5.92 | 5.59 | 5.71 | +1.42% | 577,153 | 331,512,477 |
| 2024-11-20 | 5.33 | 5.71 | 5.23 | 5.63 | +6.63% | 489,179 | 270,132,488 |
| 2024-11-19 | 5.1 | 5.31 | 5.02 | 5.28 | +2.72% | 305,867 | 157,506,450 |
| 2024-11-18 | 5.65 | 5.7 | 5.07 | 5.14 | -8.21% | 511,716 | 266,307,257 |
| 2024-11-15 | 5.55 | 5.91 | 5.53 | 5.6 | +0.36% | 622,190 | 356,888,731 |
| 2024-11-14 | 5.7 | 5.9 | 5.56 | 5.58 | -2.96% | 400,329 | 229,313,294 |
| 2024-11-13 | 5.61 | 5.78 | 5.53 | 5.75 | +2.31% | 424,926 | 241,289,080 |
| 2024-11-12 | 5.84 | 5.84 | 5.52 | 5.62 | -3.6% | 430,918 | 244,326,516 |
| 2024-11-11 | 5.49 | 5.84 | 5.49 | 5.83 | +4.67% | 476,084 | 272,180,075 |
| 2024-11-08 | 5.67 | 5.76 | 5.53 | 5.57 | -1.42% | 465,791 | 262,443,809 |
| 2024-11-07 | 5.38 | 5.7 | 5.35 | 5.65 | +3.48% | 579,059 | 323,164,200 |
| 2024-11-06 | 5.28 | 5.55 | 5.25 | 5.46 | +3.61% | 576,853 | 312,794,828 |
| 2024-11-05 | 5.08 | 5.28 | 5.05 | 5.27 | +3.74% | 333,908 | 173,564,903 |
| 2024-11-04 | 4.89 | 5.09 | 4.89 | 5.08 | +3.25% | 244,219 | 122,495,155 |
| 2024-11-01 | 5.32 | 5.35 | 4.9 | 4.92 | -8.21% | 478,547 | 241,482,967 |
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：