股票概览
6.27
+0.48%
+0.03
6.25
开盘价
6.31
最高价
6.07
最低价
82,947
成交量
数据更新至: 2024-11-29
技术指标
6.26
MA5 (5日均线)
6.42
MA10 (10日均线)
6.76
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 | 6.25 | 6.31 | 6.07 | 6.27 | +0.48% | 82,947 | 51,635,141 |
| 2024-11-28 | 6.34 | 6.41 | 6.23 | 6.24 | -0.79% | 91,315 | 57,785,538 |
| 2024-11-27 | 6.17 | 6.31 | 6 | 6.29 | +1.45% | 92,911 | 56,950,350 |
| 2024-11-26 | 6.32 | 6.42 | 6.16 | 6.2 | -1.9% | 81,690 | 51,252,959 |
| 2024-11-25 | 6.38 | 6.46 | 6.18 | 6.32 | -0.63% | 111,640 | 70,113,573 |
| 2024-11-22 | 6.68 | 6.68 | 6.35 | 6.36 | -5.36% | 123,928 | 80,673,830 |
| 2024-11-21 | 6.79 | 6.96 | 6.63 | 6.72 | -0.59% | 92,562 | 62,765,392 |
| 2024-11-20 | 6.72 | 6.87 | 6.6 | 6.76 | +0.3% | 81,310 | 54,986,703 |
| 2024-11-19 | 6.4 | 6.74 | 6.33 | 6.74 | +6.48% | 119,835 | 77,848,674 |
| 2024-11-18 | 6.73 | 6.82 | 6.31 | 6.33 | -6.22% | 139,601 | 90,549,324 |
| 2024-11-15 | 6.87 | 6.99 | 6.72 | 6.75 | -2.6% | 120,915 | 82,833,906 |
| 2024-11-14 | 7.18 | 7.23 | 6.9 | 6.93 | -3.75% | 98,505 | 69,345,808 |
| 2024-11-13 | 7.25 | 7.27 | 7 | 7.2 | -1.1% | 98,851 | 70,460,001 |
| 2024-11-12 | 7.42 | 7.45 | 7.15 | 7.28 | -1.75% | 154,846 | 113,099,702 |
| 2024-11-11 | 7.16 | 7.43 | 7.1 | 7.41 | +3.49% | 137,513 | 100,433,392 |
| 2024-11-08 | 7.21 | 7.36 | 7.13 | 7.16 | -0.28% | 134,240 | 97,147,037 |
| 2024-11-07 | 6.98 | 7.25 | 6.89 | 7.18 | +1.27% | 124,696 | 88,780,927 |
| 2024-11-06 | 7.09 | 7.19 | 6.95 | 7.09 | 0% | 142,816 | 101,366,893 |
| 2024-11-05 | 6.99 | 7.12 | 6.93 | 7.09 | +1.87% | 99,030 | 69,816,757 |
| 2024-11-04 | 6.74 | 7.01 | 6.69 | 6.96 | +2.65% | 97,251 | 66,784,079 |
| 2024-11-01 | 7.29 | 7.35 | 6.76 | 6.78 | -7.12% | 166,471 | 116,075,264 |
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：