股票概览
6.39
+0.47%
+0.03
6.37
开盘价
6.42
最高价
6.19
最低价
93,071
成交量
数据更新至: 2024-11-29
技术指标
6.31
MA5 (5日均线)
6.29
MA10 (10日均线)
6.32
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 | 6.37 | 6.42 | 6.19 | 6.39 | +0.47% | 93,071 | 58,867,766 |
| 2024-11-28 | 6.26 | 6.57 | 6.26 | 6.36 | +1.6% | 106,556 | 68,034,992 |
| 2024-11-27 | 6.15 | 6.26 | 5.96 | 6.26 | +0.97% | 92,029 | 56,027,593 |
| 2024-11-26 | 6.34 | 6.38 | 6.18 | 6.2 | -2.05% | 63,839 | 39,977,756 |
| 2024-11-25 | 6.17 | 6.33 | 6.09 | 6.33 | +3.26% | 80,349 | 50,139,379 |
| 2024-11-22 | 6.45 | 6.55 | 6.11 | 6.13 | -5.11% | 101,121 | 64,156,429 |
| 2024-11-21 | 6.45 | 6.57 | 6.31 | 6.46 | +0.62% | 91,204 | 58,786,716 |
| 2024-11-20 | 6.27 | 6.46 | 6.25 | 6.42 | +1.74% | 104,927 | 66,828,351 |
| 2024-11-19 | 6.07 | 6.31 | 6 | 6.31 | +3.78% | 126,312 | 77,781,241 |
| 2024-11-18 | 6.15 | 6.5 | 5.92 | 6.08 | -0.16% | 162,771 | 100,984,023 |
| 2024-11-15 | 6.25 | 6.34 | 6.08 | 6.09 | -2.4% | 94,929 | 59,130,940 |
| 2024-11-14 | 6.45 | 6.58 | 6.23 | 6.24 | -3.7% | 78,220 | 49,722,963 |
| 2024-11-13 | 6.5 | 6.58 | 6.31 | 6.48 | -0.92% | 89,155 | 57,252,586 |
| 2024-11-12 | 6.68 | 6.72 | 6.43 | 6.54 | -0.91% | 90,266 | 59,420,758 |
| 2024-11-11 | 6.4 | 6.61 | 6.36 | 6.6 | +2.64% | 87,655 | 57,181,079 |
| 2024-11-08 | 6.51 | 6.55 | 6.4 | 6.43 | -0.16% | 97,151 | 62,825,382 |
| 2024-11-07 | 6.2 | 6.45 | 6.1 | 6.44 | +3.04% | 101,396 | 64,109,631 |
| 2024-11-06 | 6.22 | 6.34 | 6.16 | 6.25 | +0.81% | 93,503 | 58,600,340 |
| 2024-11-05 | 6.11 | 6.25 | 6.07 | 6.2 | +1.31% | 86,990 | 53,840,690 |
| 2024-11-04 | 5.96 | 6.15 | 5.89 | 6.12 | +3.03% | 68,082 | 41,212,397 |
| 2024-11-01 | 6.23 | 6.33 | 5.91 | 5.94 | -5.71% | 115,004 | 69,418,266 |
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：