股票概览
6.44
+0.63%
+0.04
6.49
开盘价
6.53
最高价
6.35
最低价
263,213
成交量
数据更新至: 2024-11-29
技术指标
6.33
MA5 (5日均线)
6.27
MA10 (10日均线)
6.28
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 | 6.49 | 6.53 | 6.35 | 6.44 | +0.63% | 263,213 | 169,349,566 |
| 2024-11-28 | 6.32 | 6.45 | 6.32 | 6.4 | +0.16% | 275,826 | 176,659,786 |
| 2024-11-27 | 6.31 | 6.39 | 6.21 | 6.39 | +2.24% | 272,907 | 172,637,719 |
| 2024-11-26 | 6.17 | 6.43 | 6.16 | 6.25 | +1.3% | 216,060 | 135,843,620 |
| 2024-11-25 | 6.08 | 6.18 | 6.08 | 6.17 | +1.31% | 120,273 | 73,800,807 |
| 2024-11-22 | 6.3 | 6.34 | 6.07 | 6.09 | -3.79% | 171,308 | 106,451,005 |
| 2024-11-21 | 6.3 | 6.35 | 6.24 | 6.33 | +0.64% | 162,240 | 102,240,198 |
| 2024-11-20 | 6.17 | 6.29 | 6.16 | 6.29 | +1.62% | 159,106 | 99,365,864 |
| 2024-11-19 | 6.15 | 6.19 | 6.08 | 6.19 | +0.98% | 144,879 | 88,905,855 |
| 2024-11-18 | 6.17 | 6.24 | 6.1 | 6.13 | -0.33% | 150,532 | 92,794,001 |
| 2024-11-15 | 6.21 | 6.29 | 6.15 | 6.15 | -1.28% | 152,430 | 94,874,036 |
| 2024-11-14 | 6.37 | 6.38 | 6.22 | 6.23 | -2.35% | 166,363 | 104,662,646 |
| 2024-11-13 | 6.41 | 6.48 | 6.27 | 6.38 | -1.09% | 212,306 | 134,890,259 |
| 2024-11-12 | 6.48 | 6.6 | 6.41 | 6.45 | +0.16% | 360,458 | 235,087,718 |
| 2024-11-11 | 6.35 | 6.44 | 6.31 | 6.44 | +1.42% | 215,299 | 137,459,870 |
| 2024-11-08 | 6.42 | 6.46 | 6.28 | 6.35 | -0.31% | 260,106 | 165,200,180 |
| 2024-11-07 | 6.18 | 6.38 | 6.16 | 6.37 | +2.58% | 266,289 | 168,003,608 |
| 2024-11-06 | 6.23 | 6.26 | 6.18 | 6.21 | -0.48% | 217,993 | 135,603,402 |
| 2024-11-05 | 6.15 | 6.24 | 6.12 | 6.24 | +1.46% | 206,119 | 127,621,744 |
| 2024-11-04 | 6.09 | 6.15 | 6.05 | 6.15 | +1.65% | 111,684 | 68,242,232 |
| 2024-11-01 | 6.16 | 6.18 | 6.02 | 6.05 | -2.1% | 176,939 | 107,793,637 |
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：