股票概览
6.12
-0.16%
-0.01
6.06
开盘价
6.21
最高价
5.91
最低价
355,864
成交量
数据更新至: 2024-11-29
技术指标
5.97
MA5 (5日均线)
6.03
MA10 (10日均线)
6.46
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 | 6.06 | 6.21 | 5.91 | 6.12 | -0.16% | 355,864 | 215,161,389 |
| 2024-11-28 | 5.95 | 6.32 | 5.92 | 6.13 | +3.72% | 484,086 | 295,927,995 |
| 2024-11-27 | 5.78 | 5.92 | 5.66 | 5.91 | +1.9% | 213,815 | 123,342,908 |
| 2024-11-26 | 5.86 | 5.95 | 5.78 | 5.8 | -1.69% | 136,921 | 80,107,149 |
| 2024-11-25 | 5.95 | 5.97 | 5.77 | 5.9 | -0.34% | 209,069 | 122,390,951 |
| 2024-11-22 | 6.14 | 6.2 | 5.89 | 5.92 | -4.05% | 254,847 | 154,587,023 |
| 2024-11-21 | 6.13 | 6.26 | 6.11 | 6.17 | +0.16% | 253,556 | 156,647,048 |
| 2024-11-20 | 6.12 | 6.21 | 6.01 | 6.16 | +0.65% | 260,371 | 158,888,736 |
| 2024-11-19 | 6.07 | 6.19 | 5.97 | 6.12 | +1.66% | 270,505 | 164,470,061 |
| 2024-11-18 | 6.2 | 6.25 | 5.98 | 6.02 | -1.95% | 315,377 | 191,257,096 |
| 2024-11-15 | 6.47 | 6.54 | 6.13 | 6.14 | -5.39% | 379,435 | 240,283,202 |
| 2024-11-14 | 6.91 | 7.04 | 6.45 | 6.49 | -5.67% | 457,552 | 305,380,008 |
| 2024-11-13 | 6.8 | 7.03 | 6.76 | 6.88 | +0.58% | 418,940 | 287,844,163 |
| 2024-11-12 | 6.96 | 6.98 | 6.77 | 6.84 | -1.87% | 418,058 | 286,691,445 |
| 2024-11-11 | 7.1 | 7.13 | 6.93 | 6.97 | -1.83% | 467,767 | 326,972,952 |
| 2024-11-08 | 7.3 | 7.5 | 7.06 | 7.1 | -2.47% | 637,028 | 460,534,858 |
| 2024-11-07 | 7.13 | 7.33 | 7.05 | 7.28 | +0.55% | 613,647 | 441,684,621 |
| 2024-11-06 | 7.09 | 7.59 | 7.05 | 7.24 | +2.12% | 848,708 | 616,530,505 |
| 2024-11-05 | 6.84 | 7.23 | 6.84 | 7.09 | +2.16% | 750,848 | 529,598,478 |
| 2024-11-04 | 6.8 | 7.08 | 6.72 | 6.94 | +1.17% | 670,889 | 463,042,238 |
| 2024-11-01 | 6.74 | 6.96 | 6.32 | 6.86 | +0.44% | 853,124 | 566,090,573 |
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：