股票概览
6.19
-0.16%
-0.01
6.15
开盘价
6.25
最高价
6.04
最低价
609,261
成交量
数据更新至: 2024-11-29
技术指标
6.29
MA5 (5日均线)
6.40
MA10 (10日均线)
6.04
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 | 6.15 | 6.25 | 6.04 | 6.19 | -0.16% | 609,261 | 374,374,920 |
| 2024-11-28 | 6.26 | 6.49 | 6.15 | 6.2 | -0.16% | 676,942 | 428,840,496 |
| 2024-11-27 | 6.23 | 6.24 | 5.92 | 6.21 | -1.58% | 687,517 | 419,401,921 |
| 2024-11-26 | 6.4 | 6.87 | 6.26 | 6.31 | -3.22% | 930,297 | 599,452,640 |
| 2024-11-25 | 6.99 | 7 | 6.52 | 6.52 | -9.94% | 1,239,410 | 828,058,301 |
| 2024-11-22 | 7.29 | 7.72 | 7.12 | 7.24 | +2.99% | 1,922,392 | 1,424,016,928 |
| 2024-11-21 | 6.27 | 7.03 | 6.17 | 7.03 | +10.02% | 1,311,928 | 865,631,561 |
| 2024-11-20 | 6.41 | 6.79 | 6.26 | 6.39 | +2.08% | 1,604,901 | 1,041,934,977 |
| 2024-11-19 | 5.71 | 6.26 | 5.56 | 6.26 | +10.02% | 1,127,989 | 681,748,574 |
| 2024-11-18 | 5.68 | 5.85 | 5.47 | 5.69 | +2.89% | 534,332 | 302,383,537 |
| 2024-11-15 | 5.65 | 5.95 | 5.52 | 5.53 | -2.98% | 596,442 | 344,091,310 |
| 2024-11-14 | 5.84 | 5.96 | 5.68 | 5.7 | +2.7% | 840,304 | 489,125,522 |
| 2024-11-13 | 5.46 | 5.62 | 5.45 | 5.55 | +0.91% | 260,169 | 143,623,009 |
| 2024-11-12 | 5.63 | 5.64 | 5.45 | 5.5 | -2.31% | 348,340 | 193,219,428 |
| 2024-11-11 | 5.71 | 5.71 | 5.54 | 5.63 | -1.57% | 482,826 | 270,263,742 |
| 2024-11-08 | 6 | 6.03 | 5.68 | 5.72 | -2.89% | 627,979 | 363,316,956 |
| 2024-11-07 | 5.69 | 5.93 | 5.61 | 5.89 | +1.55% | 522,835 | 304,577,300 |
| 2024-11-06 | 5.85 | 5.98 | 5.72 | 5.8 | +0.69% | 677,120 | 395,624,187 |
| 2024-11-05 | 5.68 | 5.85 | 5.61 | 5.76 | +1.59% | 699,260 | 402,509,841 |
| 2024-11-04 | 5.73 | 5.81 | 5.46 | 5.67 | +0.35% | 643,146 | 361,914,319 |
| 2024-11-01 | 6.06 | 6.28 | 5.58 | 5.65 | -5.52% | 1,202,538 | 709,809,335 |
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：