股票概览
6.25
+2.12%
+0.13
6.14
开盘价
6.39
最高价
6.07
最低价
1,144,651
成交量
数据更新至: 2024-11-29
技术指标
6.05
MA5 (5日均线)
6.05
MA10 (10日均线)
6.33
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 | 6.14 | 6.39 | 6.07 | 6.25 | +2.12% | 1,144,651 | 713,108,779 |
| 2024-11-28 | 6.1 | 6.29 | 6.06 | 6.12 | -0.16% | 1,065,583 | 659,414,591 |
| 2024-11-27 | 5.94 | 6.14 | 5.9 | 6.13 | +3.55% | 955,311 | 573,651,514 |
| 2024-11-26 | 5.95 | 6.1 | 5.9 | 5.92 | +1.2% | 870,373 | 523,060,921 |
| 2024-11-25 | 5.85 | 5.9 | 5.72 | 5.85 | +0.52% | 583,000 | 338,311,966 |
| 2024-11-22 | 6.14 | 6.16 | 5.81 | 5.82 | -5.37% | 862,851 | 517,532,215 |
| 2024-11-21 | 6.13 | 6.2 | 6.08 | 6.15 | +0.16% | 647,861 | 398,014,790 |
| 2024-11-20 | 6.1 | 6.17 | 6.04 | 6.14 | +0.49% | 590,448 | 360,824,971 |
| 2024-11-19 | 6.09 | 6.13 | 5.95 | 6.11 | +0.99% | 675,642 | 409,284,180 |
| 2024-11-18 | 6.18 | 6.23 | 6.01 | 6.05 | -1.47% | 722,074 | 440,885,489 |
| 2024-11-15 | 6.41 | 6.46 | 6.13 | 6.14 | -4.06% | 939,912 | 589,926,851 |
| 2024-11-14 | 6.5 | 6.56 | 6.4 | 6.4 | -1.54% | 654,168 | 423,380,128 |
| 2024-11-13 | 6.51 | 6.59 | 6.4 | 6.5 | -0.76% | 772,595 | 501,607,866 |
| 2024-11-12 | 6.7 | 6.74 | 6.5 | 6.55 | -2.38% | 1,085,364 | 718,535,579 |
| 2024-11-11 | 6.54 | 6.74 | 6.5 | 6.71 | +0.75% | 1,008,056 | 670,555,666 |
| 2024-11-08 | 7.06 | 7.12 | 6.64 | 6.66 | -4.45% | 2,081,663 | 1,415,827,363 |
| 2024-11-07 | 6.4 | 7.13 | 6.35 | 6.97 | +5.61% | 2,787,323 | 1,877,950,431 |
| 2024-11-06 | 6.86 | 6.91 | 6.55 | 6.6 | -3.79% | 2,582,007 | 1,732,437,083 |
| 2024-11-05 | 6.7 | 7.02 | 6.45 | 6.86 | +2.24% | 2,708,421 | 1,835,993,815 |
| 2024-11-04 | 6.44 | 6.71 | 6.32 | 6.71 | +5.67% | 2,396,728 | 1,558,465,859 |
| 2024-11-01 | 6.18 | 6.77 | 6.17 | 6.35 | +3.08% | 2,727,601 | 1,757,075,010 |
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：