股票概览
6.09
-0.16%
-0.01
6.03
开盘价
6.22
最高价
5.86
最低价
1,486,374
成交量
数据更新至: 2024-11-29
技术指标
6.03
MA5 (5日均线)
6.37
MA10 (10日均线)
6.90
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 | 6.03 | 6.22 | 5.86 | 6.09 | -0.16% | 1,486,374 | 897,988,598 |
| 2024-11-28 | 6.04 | 6.3 | 5.93 | 6.1 | +0.49% | 1,616,608 | 984,388,644 |
| 2024-11-27 | 5.86 | 6.16 | 5.6 | 6.07 | +2.88% | 1,538,264 | 908,361,326 |
| 2024-11-26 | 6.03 | 6.21 | 5.87 | 5.9 | -1.5% | 1,070,512 | 647,516,788 |
| 2024-11-25 | 6.05 | 6.14 | 5.8 | 5.99 | -2.6% | 1,274,561 | 756,295,154 |
| 2024-11-22 | 6.52 | 6.69 | 6.12 | 6.15 | -7.1% | 1,753,803 | 1,119,353,683 |
| 2024-11-21 | 6.82 | 7.03 | 6.53 | 6.62 | -4.47% | 1,640,220 | 1,110,527,108 |
| 2024-11-20 | 6.98 | 7.04 | 6.81 | 6.93 | -1.7% | 1,761,324 | 1,216,074,520 |
| 2024-11-19 | 6.5 | 7.07 | 6.41 | 7.05 | +4.29% | 2,198,144 | 1,505,796,771 |
| 2024-11-18 | 6.31 | 6.95 | 6.03 | 6.76 | +6.79% | 2,329,916 | 1,510,647,258 |
| 2024-11-15 | 6.81 | 6.98 | 6.21 | 6.33 | -8.79% | 1,952,964 | 1,301,843,645 |
| 2024-11-14 | 7.15 | 7.29 | 6.88 | 6.94 | -1.7% | 1,486,684 | 1,057,138,781 |
| 2024-11-13 | 7.1 | 7.3 | 6.95 | 7.06 | -1.12% | 1,520,452 | 1,078,314,160 |
| 2024-11-12 | 7.4 | 7.42 | 7 | 7.14 | -6.3% | 2,712,205 | 1,945,007,060 |
| 2024-11-11 | 7.95 | 8.38 | 7.43 | 7.62 | -2.56% | 3,177,620 | 2,472,789,277 |
| 2024-11-08 | 8.1 | 8.58 | 7.8 | 7.82 | -7.57% | 4,093,502 | 3,330,651,419 |
| 2024-11-07 | 7.89 | 9.36 | 7.7 | 8.46 | +4.44% | 4,929,241 | 4,219,486,450 |
| 2024-11-06 | 7.4 | 8.25 | 7.22 | 8.1 | +4.92% | 4,448,656 | 3,446,686,838 |
| 2024-11-05 | 7.4 | 7.89 | 7.27 | 7.72 | +7.22% | 4,220,734 | 3,221,857,410 |
| 2024-11-04 | 7.35 | 7.77 | 6.6 | 7.2 | -10.56% | 4,100,530 | 2,945,597,769 |
| 2024-11-01 | 7.45 | 8.52 | 7.35 | 8.05 | +12.75% | 6,285,866 | 5,024,507,458 |
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：