股票概览
5.93
+0.85%
+0.05
5.97
开盘价
5.97
最高价
5.86
最低价
75,675
成交量
数据更新至: 2024-11-29
技术指标
5.87
MA5 (5日均线)
5.87
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 | 5.97 | 5.97 | 5.86 | 5.93 | +0.85% | 75,675 | 44,873,263 |
| 2024-11-28 | 5.82 | 5.91 | 5.81 | 5.88 | +0.86% | 54,952 | 32,312,390 |
| 2024-11-27 | 5.83 | 5.83 | 5.64 | 5.83 | +0.17% | 62,647 | 35,953,904 |
| 2024-11-26 | 5.88 | 5.92 | 5.79 | 5.82 | -1.02% | 62,365 | 36,447,446 |
| 2024-11-25 | 5.8 | 5.88 | 5.72 | 5.88 | +1.73% | 63,980 | 37,169,398 |
| 2024-11-22 | 5.97 | 5.99 | 5.77 | 5.78 | -3.02% | 71,059 | 41,780,909 |
| 2024-11-21 | 6 | 6.01 | 5.91 | 5.96 | +0.34% | 52,415 | 31,193,335 |
| 2024-11-20 | 5.92 | 6.03 | 5.85 | 5.94 | +0.68% | 81,937 | 48,572,683 |
| 2024-11-19 | 5.82 | 5.9 | 5.77 | 5.9 | +1.55% | 74,512 | 43,438,615 |
| 2024-11-18 | 5.79 | 5.95 | 5.74 | 5.81 | +1.75% | 108,933 | 63,785,072 |
| 2024-11-15 | 5.8 | 5.89 | 5.69 | 5.71 | -2.23% | 76,043 | 44,102,673 |
| 2024-11-14 | 6.01 | 6.1 | 5.79 | 5.84 | -2.83% | 115,863 | 68,812,567 |
| 2024-11-13 | 5.98 | 6.04 | 5.83 | 6.01 | +0.84% | 119,799 | 71,077,188 |
| 2024-11-12 | 6.11 | 6.14 | 5.92 | 5.96 | -2.45% | 177,331 | 106,813,723 |
| 2024-11-11 | 5.97 | 6.11 | 5.87 | 6.11 | +4.62% | 261,047 | 156,656,745 |
| 2024-11-08 | 5.85 | 6.12 | 5.78 | 5.84 | +0.86% | 180,175 | 105,982,248 |
| 2024-11-07 | 5.56 | 5.82 | 5.55 | 5.79 | +3.58% | 136,869 | 78,303,936 |
| 2024-11-06 | 5.62 | 5.68 | 5.57 | 5.59 | -0.36% | 86,206 | 48,403,798 |
| 2024-11-05 | 5.51 | 5.61 | 5.5 | 5.61 | +1.81% | 98,714 | 54,971,030 |
| 2024-11-04 | 5.53 | 5.54 | 5.47 | 5.51 | +0.18% | 70,541 | 38,791,417 |
| 2024-11-01 | 5.6 | 5.63 | 5.43 | 5.5 | -1.96% | 92,409 | 51,034,748 |
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：