股票概览
6.19
+1.31%
+0.08
6.16
开盘价
6.29
最高价
6.06
最低价
59,734
成交量
数据更新至: 2024-11-29
技术指标
6.00
MA5 (5日均线)
5.96
MA10 (10日均线)
6.01
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 | 6.16 | 6.29 | 6.06 | 6.19 | +1.31% | 59,734 | 36,867,201 |
| 2024-11-28 | 5.98 | 6.13 | 5.94 | 6.11 | +2.69% | 50,985 | 30,924,495 |
| 2024-11-27 | 5.81 | 5.96 | 5.7 | 5.95 | +1.19% | 42,416 | 24,714,855 |
| 2024-11-26 | 5.83 | 5.98 | 5.83 | 5.88 | +0.51% | 37,033 | 21,913,400 |
| 2024-11-25 | 5.79 | 5.88 | 5.73 | 5.85 | +1.21% | 42,004 | 24,416,899 |
| 2024-11-22 | 6.01 | 6.1 | 5.78 | 5.78 | -3.83% | 54,685 | 32,521,946 |
| 2024-11-21 | 6.02 | 6.19 | 5.93 | 6.01 | -1.15% | 47,051 | 28,257,098 |
| 2024-11-20 | 5.88 | 6.13 | 5.87 | 6.08 | +2.88% | 54,462 | 32,739,055 |
| 2024-11-19 | 5.8 | 5.91 | 5.74 | 5.91 | +1.55% | 47,953 | 27,950,264 |
| 2024-11-18 | 5.88 | 6.03 | 5.78 | 5.82 | -1.52% | 63,443 | 37,217,606 |
| 2024-11-15 | 6.07 | 6.14 | 5.91 | 5.91 | -2.64% | 54,062 | 32,569,294 |
| 2024-11-14 | 6.22 | 6.27 | 6.05 | 6.07 | -2.72% | 71,439 | 43,854,485 |
| 2024-11-13 | 6.38 | 6.52 | 6.14 | 6.24 | -1.73% | 114,108 | 71,839,154 |
| 2024-11-12 | 6.34 | 6.66 | 6.29 | 6.35 | +1.11% | 172,946 | 111,364,040 |
| 2024-11-11 | 6.39 | 6.54 | 6.19 | 6.28 | -1.72% | 185,744 | 117,513,642 |
| 2024-11-08 | 6.81 | 6.81 | 6.21 | 6.39 | +1.75% | 332,102 | 214,757,772 |
| 2024-11-07 | 5.7 | 6.28 | 5.67 | 6.28 | +9.98% | 128,565 | 78,000,316 |
| 2024-11-06 | 5.71 | 5.76 | 5.63 | 5.71 | -0.17% | 52,563 | 29,918,365 |
| 2024-11-05 | 5.64 | 5.8 | 5.64 | 5.72 | +0.7% | 46,450 | 26,654,138 |
| 2024-11-04 | 5.66 | 5.71 | 5.56 | 5.68 | +1.43% | 50,297 | 28,384,819 |
| 2024-11-01 | 5.8 | 5.85 | 5.57 | 5.6 | -3.61% | 77,873 | 44,156,582 |
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：