股票概览
6.82
+10%
+0.62
6.18
开盘价
6.82
最高价
6.16
最低价
197,213
成交量
数据更新至: 2024-11-29
技术指标
6.21
MA5 (5日均线)
5.99
MA10 (10日均线)
5.92
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 | 6.18 | 6.82 | 6.16 | 6.82 | +10% | 197,213 | 129,233,553 |
| 2024-11-28 | 6.06 | 6.25 | 6.05 | 6.2 | +2.31% | 164,348 | 101,490,747 |
| 2024-11-27 | 6.03 | 6.06 | 5.81 | 6.06 | +0.33% | 105,666 | 62,948,878 |
| 2024-11-26 | 5.93 | 6.14 | 5.88 | 6.04 | +1.51% | 123,861 | 74,781,641 |
| 2024-11-25 | 5.83 | 6.03 | 5.71 | 5.95 | +4.75% | 106,598 | 62,800,842 |
| 2024-11-22 | 5.93 | 5.95 | 5.67 | 5.68 | -4.7% | 78,255 | 45,196,857 |
| 2024-11-21 | 5.94 | 5.98 | 5.86 | 5.96 | +0.34% | 58,580 | 34,738,820 |
| 2024-11-20 | 5.74 | 5.98 | 5.67 | 5.94 | +4.21% | 101,311 | 59,501,051 |
| 2024-11-19 | 5.59 | 5.7 | 5.52 | 5.7 | +1.97% | 47,484 | 26,794,196 |
| 2024-11-18 | 5.71 | 5.8 | 5.54 | 5.59 | -1.93% | 53,912 | 30,496,286 |
| 2024-11-15 | 5.77 | 5.86 | 5.69 | 5.7 | -1.55% | 47,061 | 27,305,482 |
| 2024-11-14 | 5.94 | 5.94 | 5.77 | 5.79 | -2.53% | 56,202 | 32,961,149 |
| 2024-11-13 | 5.91 | 5.96 | 5.83 | 5.94 | -0.17% | 58,344 | 34,403,238 |
| 2024-11-12 | 5.97 | 6.07 | 5.89 | 5.95 | -0.34% | 95,888 | 57,491,300 |
| 2024-11-11 | 5.86 | 5.98 | 5.82 | 5.97 | +0.84% | 70,962 | 41,917,301 |
| 2024-11-08 | 6.08 | 6.1 | 5.87 | 5.92 | -1.66% | 107,302 | 63,739,986 |
| 2024-11-07 | 5.71 | 6.04 | 5.7 | 6.02 | +4.7% | 170,436 | 101,331,730 |
| 2024-11-06 | 5.76 | 5.8 | 5.68 | 5.75 | +0.17% | 94,599 | 54,233,155 |
| 2024-11-05 | 5.65 | 5.74 | 5.64 | 5.74 | +0.88% | 88,247 | 50,236,353 |
| 2024-11-04 | 5.51 | 5.71 | 5.47 | 5.69 | +3.27% | 74,552 | 41,834,523 |
| 2024-11-01 | 5.59 | 5.64 | 5.47 | 5.51 | -1.78% | 74,379 | 41,337,452 |
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：