股票概览
6.13
+0.33%
+0.02
6.12
开盘价
6.18
最高价
5.98
最低价
80,792
成交量
数据更新至: 2024-11-29
技术指标
6.15
MA5 (5日均线)
6.22
MA10 (10日均线)
6.36
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 | 6.12 | 6.18 | 5.98 | 6.13 | +0.33% | 80,792 | 49,114,745 |
| 2024-11-28 | 6.11 | 6.15 | 6.07 | 6.11 | 0% | 49,564 | 30,315,904 |
| 2024-11-27 | 6.11 | 6.18 | 5.89 | 6.11 | -0.81% | 68,745 | 41,363,560 |
| 2024-11-26 | 6.24 | 6.28 | 6.13 | 6.16 | -1.44% | 47,058 | 29,156,820 |
| 2024-11-25 | 6.1 | 6.25 | 6.1 | 6.25 | +2.63% | 58,823 | 36,394,370 |
| 2024-11-22 | 6.41 | 6.45 | 6.06 | 6.09 | -5.58% | 100,826 | 62,881,297 |
| 2024-11-21 | 6.5 | 6.58 | 6.38 | 6.45 | -0.46% | 71,818 | 46,418,340 |
| 2024-11-20 | 6.31 | 6.49 | 6.27 | 6.48 | +3.18% | 72,061 | 46,331,023 |
| 2024-11-19 | 6.17 | 6.3 | 6.09 | 6.28 | +1.78% | 54,571 | 33,809,578 |
| 2024-11-18 | 6.34 | 6.46 | 6.12 | 6.17 | -2.53% | 62,518 | 39,210,285 |
| 2024-11-15 | 6.32 | 6.58 | 6.3 | 6.33 | -0.78% | 70,663 | 45,387,538 |
| 2024-11-14 | 6.55 | 6.61 | 6.36 | 6.38 | -3.63% | 82,727 | 53,461,924 |
| 2024-11-13 | 6.59 | 6.67 | 6.41 | 6.62 | -0.6% | 86,649 | 56,715,206 |
| 2024-11-12 | 6.67 | 6.74 | 6.57 | 6.66 | 0% | 96,537 | 64,190,865 |
| 2024-11-11 | 6.56 | 6.66 | 6.46 | 6.66 | +2.46% | 101,286 | 66,404,638 |
| 2024-11-08 | 6.56 | 6.64 | 6.41 | 6.5 | -0.61% | 100,927 | 65,661,301 |
| 2024-11-07 | 6.38 | 6.54 | 6.35 | 6.54 | +1.71% | 91,745 | 59,498,209 |
| 2024-11-06 | 6.37 | 6.53 | 6.37 | 6.43 | +0.47% | 84,695 | 54,493,522 |
| 2024-11-05 | 6.37 | 6.41 | 6.33 | 6.4 | +0.79% | 72,224 | 45,989,381 |
| 2024-11-04 | 6.22 | 6.5 | 6.18 | 6.35 | +2.42% | 53,072 | 33,654,723 |
| 2024-11-01 | 6.25 | 6.37 | 6.17 | 6.2 | -0.8% | 82,798 | 51,624,133 |
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：