股票概览
6.27
+1.79%
+0.11
6.16
开盘价
6.33
最高价
6.06
最低价
286,058
成交量
数据更新至: 2024-11-29
技术指标
6.16
MA5 (5日均线)
6.24
MA10 (10日均线)
6.46
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 | 6.16 | 6.33 | 6.06 | 6.27 | +1.79% | 286,058 | 177,772,056 |
| 2024-11-28 | 6.24 | 6.31 | 6.14 | 6.16 | -1.12% | 238,503 | 148,154,211 |
| 2024-11-27 | 6.03 | 6.23 | 5.93 | 6.23 | +2.81% | 282,266 | 171,914,960 |
| 2024-11-26 | 6.12 | 6.27 | 6.04 | 6.06 | -0.16% | 282,097 | 173,672,117 |
| 2024-11-25 | 6.13 | 6.21 | 5.99 | 6.07 | -0.82% | 270,353 | 163,662,693 |
| 2024-11-22 | 6.45 | 6.48 | 6.12 | 6.12 | -4.52% | 351,314 | 221,407,939 |
| 2024-11-21 | 6.56 | 6.68 | 6.34 | 6.41 | -1.69% | 302,637 | 196,257,754 |
| 2024-11-20 | 6.28 | 6.57 | 6.27 | 6.52 | +3.33% | 406,419 | 261,049,578 |
| 2024-11-19 | 6.27 | 6.35 | 6.12 | 6.31 | +0.8% | 300,524 | 187,235,425 |
| 2024-11-18 | 6.6 | 6.63 | 6.22 | 6.26 | -5.86% | 501,751 | 318,658,204 |
| 2024-11-15 | 6.68 | 6.98 | 6.52 | 6.65 | +0.76% | 613,442 | 412,563,911 |
| 2024-11-14 | 6.88 | 6.96 | 6.58 | 6.6 | -4.76% | 468,908 | 316,334,298 |
| 2024-11-13 | 6.8 | 7.12 | 6.71 | 6.93 | +1.02% | 689,444 | 478,741,786 |
| 2024-11-12 | 7.2 | 7.2 | 6.8 | 6.86 | -3.38% | 624,424 | 433,522,701 |
| 2024-11-11 | 6.92 | 7.23 | 6.88 | 7.1 | +4.41% | 973,291 | 691,031,305 |
| 2024-11-08 | 6.71 | 7.05 | 6.68 | 6.8 | +2.72% | 966,481 | 664,940,956 |
| 2024-11-07 | 6.45 | 6.74 | 6.38 | 6.62 | +2.64% | 409,413 | 269,145,534 |
| 2024-11-06 | 6.57 | 6.6 | 6.4 | 6.45 | -0.62% | 345,418 | 223,510,841 |
| 2024-11-05 | 6.31 | 6.55 | 6.27 | 6.49 | +2.69% | 352,353 | 227,214,178 |
| 2024-11-04 | 6.19 | 6.36 | 6.18 | 6.32 | +1.94% | 229,137 | 144,177,343 |
| 2024-11-01 | 6.5 | 6.57 | 6.17 | 6.2 | -5.2% | 394,233 | 248,614,563 |
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：