股票概览
5.96
-1.49%
-0.09
6.02
开盘价
6.06
最高价
5.83
最低价
170,484
成交量
数据更新至: 2024-11-29
技术指标
6.09
MA5 (5日均线)
5.96
MA10 (10日均线)
5.88
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 | 6.02 | 6.06 | 5.83 | 5.96 | -1.49% | 170,484 | 101,141,702 |
| 2024-11-28 | 5.97 | 6.23 | 5.91 | 6.05 | +0.83% | 180,868 | 110,222,880 |
| 2024-11-27 | 5.87 | 6.1 | 5.81 | 6 | +0.5% | 160,367 | 95,426,386 |
| 2024-11-26 | 6.27 | 6.3 | 5.92 | 5.97 | -8.01% | 315,992 | 191,792,171 |
| 2024-11-25 | 5.99 | 6.52 | 5.91 | 6.49 | +8.53% | 382,017 | 237,798,847 |
| 2024-11-22 | 5.83 | 6.16 | 5.83 | 5.98 | +1.7% | 249,591 | 151,252,433 |
| 2024-11-21 | 5.88 | 6 | 5.81 | 5.88 | -0.34% | 75,093 | 44,164,356 |
| 2024-11-20 | 5.7 | 5.9 | 5.69 | 5.9 | +2.97% | 105,263 | 61,439,663 |
| 2024-11-19 | 5.59 | 5.75 | 5.48 | 5.73 | +2.5% | 90,488 | 50,565,248 |
| 2024-11-18 | 5.66 | 5.8 | 5.54 | 5.59 | -1.06% | 87,803 | 49,832,735 |
| 2024-11-15 | 5.73 | 5.87 | 5.65 | 5.65 | -2.42% | 82,539 | 47,666,913 |
| 2024-11-14 | 5.89 | 5.98 | 5.77 | 5.79 | -1.7% | 99,688 | 58,526,006 |
| 2024-11-13 | 5.95 | 6.02 | 5.8 | 5.89 | -2.32% | 104,336 | 61,540,482 |
| 2024-11-12 | 6.02 | 6.21 | 5.92 | 6.03 | +0.5% | 192,562 | 116,330,356 |
| 2024-11-11 | 5.8 | 6.02 | 5.77 | 6 | +3.45% | 145,989 | 86,205,620 |
| 2024-11-08 | 5.91 | 5.95 | 5.77 | 5.8 | -1.53% | 102,895 | 60,004,049 |
| 2024-11-07 | 5.64 | 5.97 | 5.61 | 5.89 | +4.06% | 149,904 | 87,587,253 |
| 2024-11-06 | 5.68 | 5.71 | 5.6 | 5.66 | -0.35% | 97,329 | 55,186,594 |
| 2024-11-05 | 5.6 | 5.69 | 5.59 | 5.68 | +1.25% | 112,942 | 63,681,994 |
| 2024-11-04 | 5.55 | 5.62 | 5.48 | 5.61 | +1.45% | 73,575 | 40,956,447 |
| 2024-11-01 | 5.65 | 5.74 | 5.48 | 5.53 | -2.47% | 133,157 | 74,308,190 |
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：