股票概览
6.47
+2.05%
+0.13
6.29
开盘价
6.54
最高价
6.28
最低价
157,158
成交量
数据更新至: 2024-11-29
技术指标
6.31
MA5 (5日均线)
6.17
MA10 (10日均线)
6.09
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 | 6.29 | 6.54 | 6.28 | 6.47 | +2.05% | 157,158 | 100,634,725 |
| 2024-11-28 | 6.33 | 6.46 | 6.32 | 6.34 | -0.16% | 152,744 | 97,309,866 |
| 2024-11-27 | 6.19 | 6.36 | 6.07 | 6.35 | +1.76% | 172,508 | 107,438,275 |
| 2024-11-26 | 6.12 | 6.33 | 6.1 | 6.24 | +1.79% | 179,088 | 111,909,354 |
| 2024-11-25 | 6.05 | 6.16 | 5.93 | 6.13 | +1.32% | 132,289 | 80,137,446 |
| 2024-11-22 | 6.09 | 6.31 | 6.03 | 6.05 | -0.82% | 244,584 | 150,888,819 |
| 2024-11-21 | 6.11 | 6.13 | 5.99 | 6.1 | 0% | 108,045 | 65,518,786 |
| 2024-11-20 | 6.05 | 6.13 | 6 | 6.1 | +1.33% | 145,727 | 88,465,130 |
| 2024-11-19 | 5.93 | 6.02 | 5.84 | 6.02 | +1.52% | 119,529 | 71,051,703 |
| 2024-11-18 | 6.1 | 6.15 | 5.86 | 5.93 | -2.15% | 181,635 | 108,506,050 |
| 2024-11-15 | 6.22 | 6.32 | 6 | 6.06 | -2.1% | 198,449 | 122,374,537 |
| 2024-11-14 | 6.7 | 6.85 | 6.16 | 6.19 | -6.78% | 354,732 | 227,116,149 |
| 2024-11-13 | 6.35 | 6.88 | 6.35 | 6.64 | +3.11% | 382,658 | 253,189,452 |
| 2024-11-12 | 6.37 | 6.72 | 6.28 | 6.44 | +1.9% | 439,763 | 283,994,574 |
| 2024-11-11 | 5.92 | 6.39 | 5.86 | 6.32 | +6.94% | 325,551 | 200,903,731 |
| 2024-11-08 | 5.99 | 6.02 | 5.83 | 5.91 | +0.17% | 197,776 | 117,056,429 |
| 2024-11-07 | 5.68 | 5.9 | 5.61 | 5.9 | +3.33% | 177,344 | 103,191,328 |
| 2024-11-06 | 5.58 | 5.82 | 5.51 | 5.71 | +3.07% | 195,892 | 111,268,603 |
| 2024-11-05 | 5.41 | 5.56 | 5.37 | 5.54 | +2.97% | 99,573 | 54,722,712 |
| 2024-11-04 | 5.28 | 5.39 | 5.28 | 5.38 | +1.51% | 64,120 | 34,335,695 |
| 2024-11-01 | 5.44 | 5.5 | 5.26 | 5.3 | -2.93% | 125,988 | 67,560,842 |
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：