股票概览
6.39
+0.79%
+0.05
6.3
开盘价
6.41
最高价
6.27
最低价
407,636
成交量
数据更新至: 2024-11-29
技术指标
6.36
MA5 (5日均线)
6.33
MA10 (10日均线)
6.28
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 | 6.3 | 6.41 | 6.27 | 6.39 | +0.79% | 407,636 | 259,303,701 |
| 2024-11-28 | 6.45 | 6.45 | 6.28 | 6.34 | -0.63% | 385,254 | 244,967,344 |
| 2024-11-27 | 6.43 | 6.44 | 6.14 | 6.38 | -0.62% | 359,318 | 224,999,601 |
| 2024-11-26 | 6.26 | 6.45 | 6.21 | 6.42 | +2.39% | 429,372 | 273,147,533 |
| 2024-11-25 | 6.23 | 6.42 | 6.11 | 6.27 | +0.64% | 376,049 | 235,093,740 |
| 2024-11-22 | 6.6 | 6.77 | 6.22 | 6.23 | -3.56% | 707,312 | 460,269,454 |
| 2024-11-21 | 6.29 | 6.5 | 6.27 | 6.46 | +2.54% | 462,231 | 295,462,705 |
| 2024-11-20 | 6.25 | 6.35 | 6.25 | 6.3 | 0% | 333,838 | 210,117,239 |
| 2024-11-19 | 6.21 | 6.32 | 6.14 | 6.3 | +1.94% | 365,490 | 228,683,029 |
| 2024-11-18 | 6.16 | 6.28 | 6.13 | 6.18 | +0.65% | 320,873 | 198,808,023 |
| 2024-11-15 | 6.1 | 6.28 | 6.1 | 6.14 | +0.49% | 327,149 | 202,763,739 |
| 2024-11-14 | 6.31 | 6.31 | 6.1 | 6.11 | -3.02% | 316,358 | 195,230,803 |
| 2024-11-13 | 6.24 | 6.4 | 6.23 | 6.3 | +1.45% | 442,710 | 280,015,081 |
| 2024-11-12 | 6.22 | 6.29 | 6.13 | 6.21 | -0.32% | 297,977 | 185,338,390 |
| 2024-11-11 | 6.26 | 6.28 | 6.17 | 6.23 | -0.32% | 257,573 | 159,938,303 |
| 2024-11-08 | 6.41 | 6.44 | 6.21 | 6.25 | -1.88% | 356,296 | 224,465,564 |
| 2024-11-07 | 6.19 | 6.38 | 6.18 | 6.37 | +1.76% | 365,473 | 231,254,698 |
| 2024-11-06 | 6.21 | 6.38 | 6.18 | 6.26 | +0.81% | 455,469 | 284,896,415 |
| 2024-11-05 | 6.15 | 6.24 | 6.14 | 6.21 | +0.65% | 374,690 | 232,032,284 |
| 2024-11-04 | 6.07 | 6.2 | 6.07 | 6.17 | +1.65% | 216,009 | 132,496,629 |
| 2024-11-01 | 6.15 | 6.2 | 6.01 | 6.07 | -1.94% | 285,156 | 173,978,048 |
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：