股票概览
6.17
+9.98%
+0.56
5.6
开盘价
6.17
最高价
5.54
最低价
218,920
成交量
数据更新至: 2024-11-29
技术指标
5.67
MA5 (5日均线)
5.51
MA10 (10日均线)
5.42
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 | 5.6 | 6.17 | 5.54 | 6.17 | +9.98% | 218,920 | 132,021,070 |
| 2024-11-28 | 5.52 | 5.66 | 5.47 | 5.61 | +2.94% | 116,183 | 64,954,613 |
| 2024-11-27 | 5.51 | 5.53 | 5.27 | 5.45 | -1.09% | 86,889 | 46,686,728 |
| 2024-11-26 | 5.57 | 5.57 | 5.43 | 5.51 | -1.96% | 107,494 | 59,076,605 |
| 2024-11-25 | 5.3 | 5.8 | 5.25 | 5.62 | +6.04% | 181,782 | 101,286,115 |
| 2024-11-22 | 5.43 | 5.53 | 5.27 | 5.3 | -2.57% | 80,076 | 43,199,426 |
| 2024-11-21 | 5.42 | 5.49 | 5.34 | 5.44 | +0.37% | 65,124 | 35,400,611 |
| 2024-11-20 | 5.29 | 5.5 | 5.23 | 5.42 | +2.46% | 111,754 | 60,612,855 |
| 2024-11-19 | 5.25 | 5.29 | 5.11 | 5.29 | +0.76% | 72,547 | 37,637,485 |
| 2024-11-18 | 5.26 | 5.42 | 5.2 | 5.25 | +1.74% | 115,182 | 61,290,660 |
| 2024-11-15 | 5.23 | 5.29 | 5.16 | 5.16 | -1.34% | 64,335 | 33,732,724 |
| 2024-11-14 | 5.35 | 5.37 | 5.21 | 5.23 | -2.06% | 71,278 | 37,535,245 |
| 2024-11-13 | 5.33 | 5.39 | 5.24 | 5.34 | 0% | 90,533 | 48,072,387 |
| 2024-11-12 | 5.45 | 5.61 | 5.25 | 5.34 | -1.84% | 149,201 | 80,761,241 |
| 2024-11-11 | 5.45 | 5.5 | 5.32 | 5.44 | -0.73% | 123,327 | 66,376,081 |
| 2024-11-08 | 5.43 | 5.56 | 5.31 | 5.48 | +1.29% | 153,719 | 83,399,135 |
| 2024-11-07 | 5.3 | 5.45 | 5.28 | 5.41 | +2.46% | 118,049 | 63,475,267 |
| 2024-11-06 | 5.34 | 5.38 | 5.2 | 5.28 | -1.12% | 88,140 | 46,628,905 |
| 2024-11-05 | 5.3 | 5.37 | 5.28 | 5.34 | +0.38% | 84,330 | 44,949,287 |
| 2024-11-04 | 5.3 | 5.4 | 5.18 | 5.32 | -0.19% | 76,616 | 40,512,055 |
| 2024-11-01 | 5.61 | 5.71 | 5.3 | 5.33 | -6% | 126,173 | 68,837,641 |
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：