股票概览
6.24
0%
0
6.23
开盘价
6.29
最高价
6.18
最低价
104,344
成交量
数据更新至: 2024-11-29
技术指标
6.26
MA5 (5日均线)
6.14
MA10 (10日均线)
6.14
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 | 6.23 | 6.29 | 6.18 | 6.24 | 0% | 104,344 | 65,102,736 |
| 2024-11-28 | 6.2 | 6.33 | 6.18 | 6.24 | 0% | 93,880 | 58,621,047 |
| 2024-11-27 | 6.27 | 6.28 | 6.08 | 6.24 | -1.58% | 152,713 | 94,018,058 |
| 2024-11-26 | 6.2 | 6.51 | 6.2 | 6.34 | +1.6% | 202,396 | 128,940,101 |
| 2024-11-25 | 6.06 | 6.3 | 6.06 | 6.24 | +1.96% | 152,865 | 94,516,901 |
| 2024-11-22 | 6.16 | 6.5 | 6.11 | 6.12 | -0.49% | 213,172 | 135,190,186 |
| 2024-11-21 | 6.11 | 6.19 | 6.08 | 6.15 | +0.65% | 59,703 | 36,682,118 |
| 2024-11-20 | 5.93 | 6.16 | 5.91 | 6.11 | +3.38% | 75,167 | 45,623,097 |
| 2024-11-19 | 5.84 | 5.93 | 5.8 | 5.91 | +1.2% | 59,975 | 35,153,685 |
| 2024-11-18 | 5.89 | 6.02 | 5.8 | 5.84 | -0.85% | 85,529 | 50,666,581 |
| 2024-11-15 | 6.01 | 6.08 | 5.85 | 5.89 | -2.48% | 100,285 | 60,051,126 |
| 2024-11-14 | 6.15 | 6.2 | 6.01 | 6.04 | -1.79% | 67,373 | 41,208,113 |
| 2024-11-13 | 6.17 | 6.21 | 6.05 | 6.15 | -0.49% | 83,228 | 50,960,143 |
| 2024-11-12 | 6.24 | 6.28 | 6.13 | 6.18 | -0.64% | 107,247 | 66,602,307 |
| 2024-11-11 | 6.12 | 6.23 | 6.11 | 6.22 | +1.47% | 90,492 | 55,854,228 |
| 2024-11-08 | 6.23 | 6.27 | 6.1 | 6.13 | -1.45% | 104,250 | 64,230,173 |
| 2024-11-07 | 6.15 | 6.23 | 6.1 | 6.22 | +0.81% | 88,361 | 54,711,668 |
| 2024-11-06 | 6.19 | 6.25 | 6.1 | 6.17 | -0.64% | 91,575 | 56,686,307 |
| 2024-11-05 | 6.16 | 6.29 | 6.09 | 6.21 | +1.47% | 128,454 | 79,265,724 |
| 2024-11-04 | 6.26 | 6.3 | 6.06 | 6.12 | -3.32% | 133,032 | 81,370,002 |
| 2024-11-01 | 6.25 | 6.48 | 6.13 | 6.33 | +0.8% | 184,992 | 116,982,274 |
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：