股票概览
6.2
+1.97%
+0.12
6.07
开盘价
6.22
最高价
6.03
最低价
59,372
成交量
数据更新至: 2024-11-29
技术指标
6.09
MA5 (5日均线)
6.07
MA10 (10日均线)
6.15
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 | 6.07 | 6.22 | 6.03 | 6.2 | +1.97% | 59,372 | 36,560,173 |
| 2024-11-28 | 6.05 | 6.15 | 6.03 | 6.08 | +0.33% | 48,824 | 29,775,665 |
| 2024-11-27 | 6.03 | 6.06 | 5.85 | 6.06 | +0.5% | 48,542 | 28,864,995 |
| 2024-11-26 | 6.08 | 6.14 | 6.01 | 6.03 | -0.82% | 35,384 | 21,564,149 |
| 2024-11-25 | 5.91 | 6.08 | 5.91 | 6.08 | +2.18% | 49,400 | 29,715,259 |
| 2024-11-22 | 6.17 | 6.2 | 5.9 | 5.95 | -3.57% | 54,139 | 32,939,353 |
| 2024-11-21 | 6.21 | 6.23 | 6.07 | 6.17 | +0.16% | 46,196 | 28,320,108 |
| 2024-11-20 | 6.04 | 6.34 | 6.01 | 6.16 | +1.32% | 71,598 | 44,374,315 |
| 2024-11-19 | 5.92 | 6.08 | 5.83 | 6.08 | +2.7% | 43,233 | 25,615,707 |
| 2024-11-18 | 6.02 | 6.13 | 5.85 | 5.92 | -1.66% | 56,184 | 33,471,698 |
| 2024-11-15 | 6.07 | 6.18 | 6 | 6.02 | -1.31% | 50,347 | 30,686,894 |
| 2024-11-14 | 6.24 | 6.24 | 6.07 | 6.1 | -2.24% | 39,695 | 24,403,656 |
| 2024-11-13 | 6.15 | 6.26 | 6.04 | 6.24 | +0.65% | 52,960 | 32,557,676 |
| 2024-11-12 | 6.27 | 6.33 | 6.12 | 6.2 | -1.12% | 62,438 | 38,842,538 |
| 2024-11-11 | 6.34 | 6.36 | 6.15 | 6.27 | -1.1% | 75,708 | 47,207,780 |
| 2024-11-08 | 6.45 | 6.55 | 6.29 | 6.34 | -1.71% | 86,281 | 54,939,030 |
| 2024-11-07 | 6.22 | 6.51 | 6.22 | 6.45 | +2.87% | 101,825 | 65,466,464 |
| 2024-11-06 | 6.2 | 6.38 | 6.13 | 6.27 | +1.13% | 98,592 | 61,467,685 |
| 2024-11-05 | 6.19 | 6.3 | 6.14 | 6.2 | -0.16% | 78,256 | 48,536,851 |
| 2024-11-04 | 6.05 | 6.28 | 6.01 | 6.21 | +2.64% | 86,094 | 53,183,355 |
| 2024-11-01 | 6.19 | 6.29 | 6.02 | 6.05 | -0.98% | 99,276 | 60,934,755 |
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：