股票概览
6.58
+4.94%
+0.31
6.28
开盘价
6.66
最高价
6.27
最低价
282,328
成交量
数据更新至: 2024-11-29
技术指标
6.27
MA5 (5日均线)
6.13
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 | 6.28 | 6.66 | 6.27 | 6.58 | +4.94% | 282,328 | 183,144,659 |
| 2024-11-28 | 6.2 | 6.32 | 6.18 | 6.27 | +0.8% | 121,087 | 75,815,990 |
| 2024-11-27 | 6.14 | 6.24 | 5.95 | 6.22 | +0.81% | 112,849 | 68,686,738 |
| 2024-11-26 | 6.1 | 6.25 | 6.08 | 6.17 | +0.98% | 107,094 | 66,168,384 |
| 2024-11-25 | 6.06 | 6.13 | 5.98 | 6.11 | +1.5% | 99,904 | 60,482,547 |
| 2024-11-22 | 6.14 | 6.37 | 6 | 6.02 | -1.47% | 224,121 | 139,764,881 |
| 2024-11-21 | 6.16 | 6.18 | 6.02 | 6.11 | -0.81% | 106,836 | 65,025,283 |
| 2024-11-20 | 5.83 | 6.2 | 5.82 | 6.16 | +5.3% | 144,252 | 86,825,145 |
| 2024-11-19 | 5.78 | 5.85 | 5.71 | 5.85 | +1.21% | 80,084 | 46,217,664 |
| 2024-11-18 | 6 | 6.04 | 5.72 | 5.78 | -3.02% | 118,651 | 69,290,958 |
| 2024-11-15 | 6.08 | 6.16 | 5.92 | 5.96 | -2.61% | 120,336 | 72,835,320 |
| 2024-11-14 | 6.33 | 6.33 | 6.1 | 6.12 | -3.32% | 130,787 | 81,129,009 |
| 2024-11-13 | 6.28 | 6.45 | 6.22 | 6.33 | +0.16% | 178,044 | 112,556,274 |
| 2024-11-12 | 6.36 | 6.49 | 6.24 | 6.32 | +0.32% | 250,566 | 158,809,475 |
| 2024-11-11 | 6.16 | 6.33 | 6.12 | 6.3 | +2.27% | 214,677 | 133,639,301 |
| 2024-11-08 | 6.27 | 6.29 | 6.12 | 6.16 | -1.75% | 218,981 | 135,572,284 |
| 2024-11-07 | 6.01 | 6.29 | 5.98 | 6.27 | +3.81% | 280,517 | 174,373,110 |
| 2024-11-06 | 6.09 | 6.14 | 5.98 | 6.04 | -0.82% | 221,415 | 133,657,711 |
| 2024-11-05 | 6.01 | 6.11 | 5.96 | 6.09 | +0.66% | 219,850 | 132,782,934 |
| 2024-11-04 | 5.79 | 6.2 | 5.68 | 6.05 | +1.34% | 231,676 | 138,255,575 |
| 2024-11-01 | 6.48 | 6.48 | 5.97 | 5.97 | -9.95% | 397,302 | 243,216,970 |
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：