股票概览
6.68
+3.41%
+0.22
6.52
开盘价
6.69
最高价
6.43
最低价
187,281
成交量
数据更新至: 2024-11-29
技术指标
6.46
MA5 (5日均线)
6.38
MA10 (10日均线)
6.21
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 | 6.52 | 6.69 | 6.43 | 6.68 | +3.41% | 187,281 | 123,293,801 |
| 2024-11-28 | 6.4 | 6.59 | 6.34 | 6.46 | +0.78% | 146,656 | 95,174,602 |
| 2024-11-27 | 6.16 | 6.44 | 6.04 | 6.41 | +2.89% | 165,687 | 103,519,179 |
| 2024-11-26 | 6.53 | 6.56 | 6.21 | 6.23 | -4.15% | 221,744 | 139,761,749 |
| 2024-11-25 | 6.52 | 6.56 | 6.39 | 6.5 | +0.62% | 188,485 | 121,642,278 |
| 2024-11-22 | 6.66 | 6.71 | 6.44 | 6.46 | -3.44% | 260,467 | 170,522,251 |
| 2024-11-21 | 6.23 | 6.8 | 6.18 | 6.69 | +7.04% | 401,289 | 266,329,191 |
| 2024-11-20 | 6.07 | 6.26 | 6.06 | 6.25 | +2.8% | 166,706 | 102,885,047 |
| 2024-11-19 | 5.99 | 6.08 | 5.91 | 6.08 | +1.5% | 126,790 | 75,979,914 |
| 2024-11-18 | 6.15 | 6.19 | 5.95 | 5.99 | -2.76% | 187,170 | 113,337,612 |
| 2024-11-15 | 6.16 | 6.34 | 6.01 | 6.16 | 0% | 271,930 | 169,493,131 |
| 2024-11-14 | 6.13 | 6.24 | 6.09 | 6.16 | +0.33% | 174,038 | 107,240,780 |
| 2024-11-13 | 6 | 6.18 | 5.97 | 6.14 | +2.5% | 153,670 | 93,582,039 |
| 2024-11-12 | 6.1 | 6.14 | 5.96 | 5.99 | -2.28% | 121,769 | 73,746,855 |
| 2024-11-11 | 5.98 | 6.15 | 5.97 | 6.13 | +2.17% | 145,248 | 88,556,344 |
| 2024-11-08 | 6.15 | 6.23 | 6 | 6 | -1.8% | 176,988 | 107,743,865 |
| 2024-11-07 | 5.93 | 6.15 | 5.87 | 6.11 | +3.56% | 208,648 | 125,705,580 |
| 2024-11-06 | 5.92 | 5.94 | 5.83 | 5.9 | -0.34% | 124,904 | 73,668,732 |
| 2024-11-05 | 5.9 | 5.95 | 5.86 | 5.92 | +0.34% | 132,396 | 78,170,400 |
| 2024-11-04 | 5.76 | 5.92 | 5.76 | 5.9 | +2.25% | 124,316 | 72,618,734 |
| 2024-11-01 | 6.01 | 6.04 | 5.74 | 5.77 | -3.51% | 178,196 | 104,270,038 |
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：