股票概览
6.28
+0.96%
+0.06
6.22
开盘价
6.38
最高价
6.11
最低价
111,523
成交量
数据更新至: 2024-11-29
技术指标
6.17
MA5 (5日均线)
6.14
MA10 (10日均线)
6.44
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 | 6.22 | 6.38 | 6.11 | 6.28 | +0.96% | 111,523 | 69,676,425 |
| 2024-11-28 | 6.2 | 6.38 | 6.18 | 6.22 | +0.32% | 125,685 | 78,843,880 |
| 2024-11-27 | 6 | 6.2 | 5.85 | 6.2 | +2.48% | 106,427 | 64,026,846 |
| 2024-11-26 | 6.08 | 6.22 | 6.04 | 6.05 | -0.98% | 93,397 | 57,149,313 |
| 2024-11-25 | 5.99 | 6.12 | 5.87 | 6.11 | +2.69% | 105,295 | 63,053,043 |
| 2024-11-22 | 6.23 | 6.33 | 5.91 | 5.95 | -4.34% | 134,661 | 82,940,442 |
| 2024-11-21 | 6.25 | 6.31 | 6.12 | 6.22 | 0% | 111,685 | 69,507,435 |
| 2024-11-20 | 6.07 | 6.27 | 6.04 | 6.22 | +2.13% | 140,411 | 86,676,112 |
| 2024-11-19 | 6 | 6.09 | 5.84 | 6.09 | 0% | 177,070 | 105,480,687 |
| 2024-11-18 | 6.38 | 6.52 | 6.05 | 6.09 | -8.01% | 252,693 | 156,613,415 |
| 2024-11-15 | 6.85 | 6.94 | 6.6 | 6.62 | -2.79% | 155,013 | 105,100,091 |
| 2024-11-14 | 7.2 | 7.26 | 6.77 | 6.81 | -5.29% | 225,039 | 156,122,205 |
| 2024-11-13 | 7.18 | 7.4 | 7 | 7.19 | -2.57% | 269,528 | 192,716,067 |
| 2024-11-12 | 7.83 | 7.83 | 7.23 | 7.38 | +1.79% | 586,004 | 436,718,117 |
| 2024-11-11 | 6.59 | 7.25 | 6.59 | 7.25 | +10.02% | 211,987 | 147,153,474 |
| 2024-11-08 | 6.68 | 6.81 | 6.57 | 6.59 | -0.15% | 202,920 | 135,468,654 |
| 2024-11-07 | 6.3 | 6.6 | 6.25 | 6.6 | +4.27% | 185,723 | 120,087,178 |
| 2024-11-06 | 6.41 | 6.53 | 6.27 | 6.33 | -0.78% | 163,284 | 103,831,741 |
| 2024-11-05 | 6.1 | 6.43 | 6.1 | 6.38 | +4.08% | 174,534 | 109,219,818 |
| 2024-11-04 | 5.84 | 6.18 | 5.84 | 6.13 | +2.34% | 174,062 | 106,268,921 |
| 2024-11-01 | 6.69 | 6.86 | 5.99 | 5.99 | -9.92% | 336,680 | 212,114,008 |
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：