股票概览
6.25
+1.79%
+0.11
6.1
开盘价
6.31
最高价
6.05
最低价
257,535
成交量
数据更新至: 2024-11-29
技术指标
6.11
MA5 (5日均线)
6.12
MA10 (10日均线)
6.38
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 | 6.1 | 6.31 | 6.05 | 6.25 | +1.79% | 257,535 | 159,510,936 |
| 2024-11-28 | 6.11 | 6.43 | 6.11 | 6.14 | +0.66% | 282,809 | 176,774,824 |
| 2024-11-27 | 6 | 6.11 | 5.73 | 6.1 | +1.16% | 248,993 | 147,367,331 |
| 2024-11-26 | 6.04 | 6.41 | 5.99 | 6.03 | -0.33% | 281,642 | 172,996,975 |
| 2024-11-25 | 6.09 | 6.13 | 5.85 | 6.05 | -0.66% | 260,877 | 155,595,088 |
| 2024-11-22 | 6.32 | 6.54 | 6.04 | 6.09 | -4.09% | 396,744 | 250,677,432 |
| 2024-11-21 | 6.25 | 6.62 | 6.15 | 6.35 | +0.63% | 488,307 | 310,496,392 |
| 2024-11-20 | 5.98 | 6.56 | 5.94 | 6.31 | +5.52% | 526,169 | 330,217,597 |
| 2024-11-19 | 5.88 | 5.98 | 5.75 | 5.98 | +0.84% | 283,029 | 166,040,056 |
| 2024-11-18 | 6.32 | 6.38 | 5.7 | 5.93 | -4.66% | 452,940 | 267,701,290 |
| 2024-11-15 | 6.43 | 6.54 | 6.22 | 6.22 | -2.35% | 435,966 | 278,588,258 |
| 2024-11-14 | 6.62 | 6.76 | 6.35 | 6.37 | -7.41% | 768,628 | 501,033,858 |
| 2024-11-13 | 6.95 | 7.28 | 6.78 | 6.88 | +3.93% | 1,239,516 | 877,541,786 |
| 2024-11-12 | 6.9 | 6.95 | 6.53 | 6.62 | -4.34% | 434,046 | 291,691,718 |
| 2024-11-11 | 6.66 | 6.99 | 6.66 | 6.92 | +1.32% | 510,646 | 349,525,159 |
| 2024-11-08 | 7 | 7.3 | 6.82 | 6.83 | -2.98% | 717,776 | 501,670,635 |
| 2024-11-07 | 7 | 7.44 | 6.87 | 7.04 | +1.59% | 1,092,095 | 773,875,409 |
| 2024-11-06 | 6.29 | 6.93 | 6.29 | 6.93 | +10% | 892,818 | 609,450,848 |
| 2024-11-05 | 6.24 | 6.39 | 6.2 | 6.3 | +0.64% | 525,019 | 329,822,679 |
| 2024-11-04 | 6 | 6.37 | 5.99 | 6.26 | -1.42% | 578,036 | 360,385,832 |
| 2024-11-01 | 6.85 | 7 | 6.35 | 6.35 | -9.93% | 921,214 | 603,489,313 |
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：