股票概览
6.2
+5.44%
+0.32
5.86
开盘价
6.26
最高价
5.86
最低价
888,815
成交量
数据更新至: 2024-11-29
技术指标
5.86
MA5 (5日均线)
5.82
MA10 (10日均线)
5.84
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 | 5.86 | 6.26 | 5.86 | 6.2 | +5.44% | 888,815 | 546,396,464 |
| 2024-11-28 | 5.75 | 5.97 | 5.7 | 5.88 | +2.08% | 473,146 | 277,565,394 |
| 2024-11-27 | 5.65 | 5.76 | 5.53 | 5.76 | +1.23% | 250,732 | 141,501,601 |
| 2024-11-26 | 5.76 | 5.83 | 5.68 | 5.69 | -1.22% | 316,428 | 181,866,577 |
| 2024-11-25 | 5.67 | 5.78 | 5.6 | 5.76 | +1.59% | 314,455 | 178,570,193 |
| 2024-11-22 | 5.9 | 5.92 | 5.65 | 5.67 | -4.55% | 405,377 | 234,684,103 |
| 2024-11-21 | 5.99 | 6.08 | 5.89 | 5.94 | -1.66% | 410,889 | 244,548,714 |
| 2024-11-20 | 5.68 | 6.2 | 5.68 | 6.04 | +6.53% | 911,667 | 553,104,112 |
| 2024-11-19 | 5.63 | 5.71 | 5.53 | 5.67 | +1.8% | 259,057 | 145,490,380 |
| 2024-11-18 | 5.7 | 5.8 | 5.55 | 5.57 | -2.28% | 407,407 | 229,926,486 |
| 2024-11-15 | 5.85 | 6.02 | 5.69 | 5.7 | -3.39% | 505,405 | 295,479,659 |
| 2024-11-14 | 6.19 | 6.2 | 5.89 | 5.9 | -5.9% | 700,790 | 423,240,949 |
| 2024-11-13 | 6.5 | 6.5 | 6.12 | 6.27 | -4.42% | 1,502,080 | 941,759,452 |
| 2024-11-12 | 6.35 | 6.56 | 6.35 | 6.56 | +10.07% | 444,399 | 290,385,336 |
| 2024-11-11 | 5.85 | 6.08 | 5.83 | 5.96 | +0.17% | 550,742 | 326,913,651 |
| 2024-11-08 | 5.9 | 6.04 | 5.8 | 5.95 | +0.51% | 840,590 | 498,732,016 |
| 2024-11-07 | 5.44 | 6.03 | 5.41 | 5.92 | +8.03% | 1,107,099 | 646,333,407 |
| 2024-11-06 | 5.46 | 5.54 | 5.41 | 5.48 | +0.37% | 365,218 | 200,393,436 |
| 2024-11-05 | 5.39 | 5.5 | 5.34 | 5.46 | +1.3% | 345,658 | 188,228,488 |
| 2024-11-04 | 5.29 | 5.41 | 5.28 | 5.39 | +2.08% | 198,778 | 106,766,547 |
| 2024-11-01 | 5.4 | 5.44 | 5.25 | 5.28 | -2.76% | 320,859 | 170,958,071 |
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：