股票概览
6.49
+2.37%
+0.15
6.34
开盘价
6.55
最高价
6.24
最低价
139,671
成交量
数据更新至: 2024-11-29
技术指标
6.24
MA5 (5日均线)
6.15
MA10 (10日均线)
6.27
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 | 6.34 | 6.55 | 6.24 | 6.49 | +2.37% | 139,671 | 89,989,445 |
| 2024-11-28 | 6.08 | 6.45 | 6.07 | 6.34 | +4.28% | 134,428 | 85,084,337 |
| 2024-11-27 | 6.1 | 6.15 | 5.9 | 6.08 | -0.65% | 64,419 | 38,745,822 |
| 2024-11-26 | 6.2 | 6.25 | 6.1 | 6.12 | -1.13% | 47,341 | 29,177,743 |
| 2024-11-25 | 6.05 | 6.2 | 5.98 | 6.19 | +3.17% | 59,014 | 36,052,233 |
| 2024-11-22 | 6.25 | 6.27 | 5.91 | 6 | -3.54% | 60,391 | 36,993,414 |
| 2024-11-21 | 6.18 | 6.27 | 6.11 | 6.22 | +0.65% | 47,012 | 29,106,596 |
| 2024-11-20 | 6 | 6.23 | 6 | 6.18 | +3.17% | 60,213 | 36,974,377 |
| 2024-11-19 | 5.9 | 6 | 5.81 | 5.99 | +2.04% | 66,896 | 39,603,568 |
| 2024-11-18 | 6.05 | 6.44 | 5.84 | 5.87 | -2.98% | 95,168 | 57,427,294 |
| 2024-11-15 | 6.15 | 6.27 | 6.01 | 6.05 | -1.94% | 58,551 | 36,060,083 |
| 2024-11-14 | 6.37 | 6.4 | 6.13 | 6.17 | -2.99% | 87,191 | 54,561,070 |
| 2024-11-13 | 6.48 | 6.58 | 6.28 | 6.36 | -1.7% | 83,954 | 53,534,773 |
| 2024-11-12 | 6.55 | 6.85 | 6.42 | 6.47 | -1.37% | 138,951 | 91,908,971 |
| 2024-11-11 | 6.38 | 6.6 | 6.26 | 6.56 | +3.14% | 140,305 | 90,213,944 |
| 2024-11-08 | 6.5 | 6.62 | 6.31 | 6.36 | -2% | 105,389 | 67,425,518 |
| 2024-11-07 | 6.3 | 6.52 | 6.29 | 6.49 | +1.72% | 115,784 | 74,596,976 |
| 2024-11-06 | 6.49 | 6.5 | 6.21 | 6.38 | -2% | 162,233 | 102,471,011 |
| 2024-11-05 | 6.56 | 6.67 | 6.45 | 6.51 | -0.76% | 130,761 | 85,199,970 |
| 2024-11-04 | 6.68 | 6.82 | 6.51 | 6.56 | -1.2% | 99,827 | 66,328,893 |
| 2024-11-01 | 6.45 | 7.05 | 6.45 | 6.64 | +2.79% | 175,600 | 119,440,686 |
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：