股票概览
6.54
+2.03%
+0.13
6.33
开盘价
6.6
最高价
6.29
最低价
295,025
成交量
数据更新至: 2024-11-29
技术指标
6.41
MA5 (5日均线)
6.27
MA10 (10日均线)
6.41
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 | 6.33 | 6.6 | 6.29 | 6.54 | +2.03% | 295,025 | 190,625,097 |
| 2024-11-28 | 6.44 | 6.6 | 6.38 | 6.41 | -1.23% | 284,933 | 184,795,384 |
| 2024-11-27 | 6.21 | 6.49 | 5.91 | 6.49 | +4.51% | 390,023 | 243,850,984 |
| 2024-11-26 | 6.39 | 6.53 | 6.19 | 6.21 | -2.97% | 300,489 | 190,497,658 |
| 2024-11-25 | 6.05 | 6.48 | 6.04 | 6.4 | +5.26% | 379,355 | 238,052,256 |
| 2024-11-22 | 6.35 | 6.5 | 6.05 | 6.08 | -3.65% | 281,422 | 177,437,883 |
| 2024-11-21 | 6.26 | 6.41 | 6.15 | 6.31 | +0.48% | 210,312 | 131,877,195 |
| 2024-11-20 | 5.99 | 6.34 | 5.98 | 6.28 | +3.97% | 263,721 | 163,445,388 |
| 2024-11-19 | 5.95 | 6.04 | 5.8 | 6.04 | +1% | 274,660 | 162,644,221 |
| 2024-11-18 | 6.6 | 6.62 | 5.89 | 5.98 | -9.67% | 431,516 | 262,187,207 |
| 2024-11-15 | 6.45 | 6.91 | 6.45 | 6.62 | +1.38% | 491,491 | 331,995,158 |
| 2024-11-14 | 6.64 | 6.95 | 6.5 | 6.53 | -2.83% | 330,319 | 222,909,492 |
| 2024-11-13 | 6.51 | 6.74 | 6.46 | 6.72 | +1.05% | 242,460 | 160,597,750 |
| 2024-11-12 | 6.82 | 6.92 | 6.52 | 6.65 | -2.49% | 333,403 | 224,798,562 |
| 2024-11-11 | 6.55 | 6.87 | 6.55 | 6.82 | +2.25% | 326,779 | 222,225,924 |
| 2024-11-08 | 6.66 | 6.94 | 6.63 | 6.67 | -0.6% | 388,666 | 262,271,389 |
| 2024-11-07 | 6.35 | 6.82 | 6.31 | 6.71 | +4.03% | 473,091 | 312,995,094 |
| 2024-11-06 | 6.34 | 6.66 | 6.25 | 6.45 | +1.74% | 448,503 | 288,849,611 |
| 2024-11-05 | 5.99 | 6.39 | 5.95 | 6.34 | +5.84% | 345,009 | 214,613,716 |
| 2024-11-04 | 5.9 | 6.01 | 5.8 | 5.99 | +0.5% | 255,003 | 150,977,830 |
| 2024-11-01 | 6.4 | 6.8 | 5.95 | 5.96 | -7.88% | 521,387 | 329,046,241 |
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：