股票概览
6.02
+0.17%
+0.01
6.01
开盘价
6.08
最高价
5.98
最低价
176,668
成交量
数据更新至: 2024-11-29
技术指标
6.00
MA5 (5日均线)
6.03
MA10 (10日均线)
6.03
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 | 6.01 | 6.08 | 5.98 | 6.02 | +0.17% | 176,668 | 106,548,381 |
| 2024-11-28 | 6.05 | 6.1 | 6 | 6.01 | -0.17% | 119,567 | 72,247,488 |
| 2024-11-27 | 5.97 | 6.02 | 5.82 | 6.02 | +0.67% | 154,215 | 91,159,164 |
| 2024-11-26 | 5.95 | 6.03 | 5.93 | 5.98 | +0.5% | 127,680 | 76,487,489 |
| 2024-11-25 | 5.89 | 5.98 | 5.81 | 5.95 | +1.19% | 155,650 | 91,926,127 |
| 2024-11-22 | 6.06 | 6.13 | 5.88 | 5.88 | -3.13% | 214,460 | 128,407,019 |
| 2024-11-21 | 6.14 | 6.19 | 6.04 | 6.07 | -0.98% | 195,875 | 119,191,180 |
| 2024-11-20 | 6.3 | 6.3 | 6.08 | 6.13 | +0.16% | 364,973 | 224,877,643 |
| 2024-11-19 | 6.15 | 6.18 | 5.99 | 6.12 | -0.33% | 243,949 | 148,197,934 |
| 2024-11-18 | 6.08 | 6.27 | 6.08 | 6.14 | +1.15% | 440,148 | 272,247,700 |
| 2024-11-15 | 5.95 | 6.17 | 5.92 | 6.07 | +1.68% | 320,601 | 195,766,440 |
| 2024-11-14 | 6.16 | 6.17 | 5.96 | 5.97 | -3.08% | 263,933 | 159,380,328 |
| 2024-11-13 | 6.09 | 6.24 | 6.06 | 6.16 | +1.15% | 286,522 | 176,377,086 |
| 2024-11-12 | 6.05 | 6.22 | 6.03 | 6.09 | +0.66% | 400,618 | 245,720,899 |
| 2024-11-11 | 5.99 | 6.09 | 5.92 | 6.05 | +1.34% | 255,905 | 153,446,382 |
| 2024-11-08 | 6.12 | 6.17 | 5.95 | 5.97 | -1.97% | 300,245 | 180,771,833 |
| 2024-11-07 | 5.9 | 6.09 | 5.9 | 6.09 | +2.35% | 281,367 | 169,412,510 |
| 2024-11-06 | 5.97 | 6.01 | 5.89 | 5.95 | -0.67% | 260,224 | 154,702,384 |
| 2024-11-05 | 5.88 | 6.01 | 5.83 | 5.99 | +1.7% | 306,727 | 182,808,096 |
| 2024-11-04 | 5.81 | 5.89 | 5.75 | 5.89 | +1.38% | 234,812 | 137,015,733 |
| 2024-11-01 | 5.83 | 5.9 | 5.77 | 5.81 | -1.36% | 265,717 | 154,758,886 |
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：