股票概览
6.39
-0.93%
-0.06
6.4
开盘价
6.58
最高价
6.32
最低价
130,173
成交量
数据更新至: 2024-11-29
技术指标
6.38
MA5 (5日均线)
6.21
MA10 (10日均线)
6.20
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 | 6.4 | 6.58 | 6.32 | 6.39 | -0.93% | 130,173 | 83,659,312 |
| 2024-11-28 | 6.49 | 6.77 | 6.36 | 6.45 | -0.62% | 198,025 | 129,077,396 |
| 2024-11-27 | 6.3 | 6.5 | 5.98 | 6.49 | +1.88% | 214,161 | 133,688,995 |
| 2024-11-26 | 6.24 | 6.48 | 6.18 | 6.37 | +2.58% | 167,397 | 106,236,499 |
| 2024-11-25 | 5.99 | 6.21 | 5.92 | 6.21 | +4.37% | 76,408 | 46,588,407 |
| 2024-11-22 | 6.32 | 6.35 | 5.92 | 5.95 | -5.71% | 80,395 | 49,653,287 |
| 2024-11-21 | 6.16 | 6.35 | 6.11 | 6.31 | +2.6% | 84,107 | 52,575,883 |
| 2024-11-20 | 6 | 6.19 | 5.97 | 6.15 | +3.19% | 69,321 | 42,269,718 |
| 2024-11-19 | 5.84 | 5.96 | 5.75 | 5.96 | +2.58% | 59,309 | 34,672,974 |
| 2024-11-18 | 6.13 | 6.2 | 5.76 | 5.81 | -4.6% | 98,810 | 58,341,162 |
| 2024-11-15 | 6.17 | 6.37 | 6.09 | 6.09 | -1.77% | 74,665 | 46,625,063 |
| 2024-11-14 | 6.38 | 6.67 | 6.15 | 6.2 | -2.82% | 95,756 | 61,296,845 |
| 2024-11-13 | 6.27 | 6.42 | 6.14 | 6.38 | +0.79% | 72,682 | 45,679,182 |
| 2024-11-12 | 6.5 | 6.6 | 6.24 | 6.33 | -2.62% | 126,235 | 81,003,234 |
| 2024-11-11 | 6.26 | 6.54 | 6.26 | 6.5 | +1.09% | 143,988 | 92,659,742 |
| 2024-11-08 | 6.36 | 6.63 | 6.12 | 6.43 | +1.1% | 205,607 | 130,934,262 |
| 2024-11-07 | 6.01 | 6.39 | 5.96 | 6.36 | +5.82% | 153,806 | 96,012,940 |
| 2024-11-06 | 5.84 | 6.13 | 5.8 | 6.01 | +2.91% | 144,977 | 86,427,495 |
| 2024-11-05 | 5.66 | 5.9 | 5.66 | 5.84 | +2.82% | 97,230 | 56,221,287 |
| 2024-11-04 | 5.56 | 5.72 | 5.51 | 5.68 | +1.43% | 78,557 | 44,043,233 |
| 2024-11-01 | 5.96 | 6.07 | 5.58 | 5.6 | -6.82% | 149,078 | 85,338,106 |
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：