股票概览
6.11
+0.66%
+0.04
6.06
开盘价
6.15
最高价
6.03
最低价
140,088
成交量
数据更新至: 2024-11-29
技术指标
6.01
MA5 (5日均线)
6.02
MA10 (10日均线)
6.07
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 | 6.06 | 6.15 | 6.03 | 6.11 | +0.66% | 140,088 | 85,499,637 |
| 2024-11-28 | 6.03 | 6.12 | 5.99 | 6.07 | +0.66% | 138,745 | 84,286,985 |
| 2024-11-27 | 5.89 | 6.03 | 5.77 | 6.03 | +2.03% | 147,585 | 87,015,667 |
| 2024-11-26 | 5.91 | 5.96 | 5.87 | 5.91 | -0.34% | 66,006 | 39,050,621 |
| 2024-11-25 | 5.9 | 6 | 5.84 | 5.93 | +0.51% | 102,521 | 60,737,478 |
| 2024-11-22 | 6.05 | 6.12 | 5.89 | 5.9 | -2.8% | 145,121 | 87,080,622 |
| 2024-11-21 | 6.06 | 6.14 | 6.03 | 6.07 | -0.49% | 95,681 | 57,998,186 |
| 2024-11-20 | 6.07 | 6.11 | 6.02 | 6.1 | +0.16% | 122,134 | 74,171,545 |
| 2024-11-19 | 6.03 | 6.12 | 5.97 | 6.09 | +1.5% | 173,675 | 104,885,172 |
| 2024-11-18 | 6.01 | 6.15 | 5.98 | 6 | +1.35% | 236,639 | 143,751,315 |
| 2024-11-15 | 5.98 | 6.07 | 5.9 | 5.92 | -1.17% | 117,198 | 70,240,039 |
| 2024-11-14 | 6.1 | 6.12 | 5.98 | 5.99 | -1.96% | 108,871 | 65,737,543 |
| 2024-11-13 | 6.1 | 6.16 | 6.04 | 6.11 | -0.16% | 133,716 | 81,417,395 |
| 2024-11-12 | 6.24 | 6.25 | 6.07 | 6.12 | -2.08% | 188,509 | 116,015,767 |
| 2024-11-11 | 6.23 | 6.35 | 6.17 | 6.25 | +0.48% | 163,121 | 101,783,549 |
| 2024-11-08 | 6.34 | 6.38 | 6.16 | 6.22 | -1.43% | 190,215 | 118,571,731 |
| 2024-11-07 | 6.08 | 6.31 | 6.05 | 6.31 | +3.44% | 226,764 | 141,584,569 |
| 2024-11-06 | 6.12 | 6.14 | 6.04 | 6.1 | -0.16% | 153,863 | 93,844,580 |
| 2024-11-05 | 6.01 | 6.12 | 5.97 | 6.11 | +1.5% | 152,041 | 92,533,729 |
| 2024-11-04 | 6.04 | 6.05 | 5.94 | 6.02 | +1.01% | 107,877 | 64,590,336 |
| 2024-11-01 | 6.06 | 6.09 | 5.93 | 5.96 | -1.65% | 148,590 | 88,967,889 |
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：