股票概览
6.3
-0.63%
-0.04
6.3
开盘价
6.41
最高价
6.2
最低价
147,797
成交量
数据更新至: 2024-11-29
技术指标
6.26
MA5 (5日均线)
6.11
MA10 (10日均线)
6.04
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 | 6.2 | 6.3 | -0.63% | 147,797 | 93,113,174 |
| 2024-11-28 | 6.42 | 6.57 | 6.27 | 6.34 | -1.25% | 230,778 | 147,902,916 |
| 2024-11-27 | 6.13 | 6.44 | 5.91 | 6.42 | +3.88% | 255,055 | 158,920,953 |
| 2024-11-26 | 6.07 | 6.35 | 6.02 | 6.18 | +1.98% | 176,270 | 109,646,504 |
| 2024-11-25 | 5.95 | 6.08 | 5.79 | 6.06 | +1.85% | 111,512 | 66,263,246 |
| 2024-11-22 | 6.13 | 6.25 | 5.92 | 5.95 | -3.09% | 136,547 | 83,638,197 |
| 2024-11-21 | 6.1 | 6.19 | 6.06 | 6.14 | -0.16% | 114,105 | 69,842,346 |
| 2024-11-20 | 5.83 | 6.25 | 5.81 | 6.15 | +5.67% | 163,393 | 98,794,735 |
| 2024-11-19 | 5.76 | 5.83 | 5.68 | 5.82 | +1.22% | 69,756 | 40,186,588 |
| 2024-11-18 | 6 | 6.05 | 5.65 | 5.75 | -3.69% | 117,430 | 67,915,235 |
| 2024-11-15 | 5.9 | 6.15 | 5.9 | 5.97 | +0.84% | 123,236 | 74,638,023 |
| 2024-11-14 | 6.06 | 6.2 | 5.92 | 5.92 | -3.27% | 91,504 | 55,258,786 |
| 2024-11-13 | 5.95 | 6.13 | 5.95 | 6.12 | +2.51% | 116,243 | 70,463,257 |
| 2024-11-12 | 6.1 | 6.14 | 5.91 | 5.97 | -2.13% | 95,873 | 57,817,114 |
| 2024-11-11 | 5.96 | 6.1 | 5.93 | 6.1 | +1.84% | 83,530 | 50,525,992 |
| 2024-11-08 | 6.12 | 6.18 | 5.95 | 5.99 | -1.8% | 99,288 | 59,819,601 |
| 2024-11-07 | 5.95 | 6.1 | 5.86 | 6.1 | +2.18% | 102,161 | 61,656,667 |
| 2024-11-06 | 5.9 | 6.04 | 5.83 | 5.97 | +1.7% | 101,253 | 60,179,951 |
| 2024-11-05 | 5.79 | 5.87 | 5.75 | 5.87 | +1.91% | 70,578 | 41,152,207 |
| 2024-11-04 | 5.64 | 5.76 | 5.6 | 5.76 | +2.13% | 68,692 | 39,129,763 |
| 2024-11-01 | 5.9 | 5.91 | 5.63 | 5.64 | -4.57% | 136,463 | 78,168,598 |
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：