股票概览
5.99
+3.81%
+0.22
5.75
开盘价
6.09
最高价
5.74
最低价
170,398
成交量
数据更新至: 2024-11-29
技术指标
5.85
MA5 (5日均线)
5.90
MA10 (10日均线)
6.17
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 | 5.75 | 6.09 | 5.74 | 5.99 | +3.81% | 170,398 | 101,141,467 |
| 2024-11-28 | 5.74 | 5.84 | 5.73 | 5.77 | 0% | 69,885 | 40,467,541 |
| 2024-11-27 | 5.77 | 5.78 | 5.52 | 5.77 | -0.52% | 104,660 | 59,092,557 |
| 2024-11-26 | 5.88 | 5.93 | 5.78 | 5.8 | -1.69% | 70,756 | 41,310,128 |
| 2024-11-25 | 5.81 | 5.92 | 5.75 | 5.9 | +1.37% | 94,317 | 55,040,876 |
| 2024-11-22 | 6.11 | 6.14 | 5.79 | 5.82 | -5.06% | 123,163 | 73,580,735 |
| 2024-11-21 | 6.1 | 6.2 | 6.06 | 6.13 | -0.33% | 107,488 | 65,825,344 |
| 2024-11-20 | 5.92 | 6.19 | 5.9 | 6.15 | +3.36% | 142,340 | 86,589,277 |
| 2024-11-19 | 5.79 | 5.95 | 5.71 | 5.95 | +3.3% | 127,105 | 74,333,701 |
| 2024-11-18 | 6.1 | 6.14 | 5.69 | 5.76 | -4.48% | 171,109 | 100,207,723 |
| 2024-11-15 | 6.13 | 6.2 | 6.02 | 6.03 | -1.79% | 128,012 | 78,168,505 |
| 2024-11-14 | 6.31 | 6.36 | 6.1 | 6.14 | -3.46% | 135,873 | 84,564,237 |
| 2024-11-13 | 6.38 | 6.45 | 6.16 | 6.36 | -0.31% | 166,826 | 105,327,958 |
| 2024-11-12 | 6.79 | 6.79 | 6.32 | 6.38 | -5.48% | 288,912 | 188,721,211 |
| 2024-11-11 | 6.67 | 6.92 | 6.47 | 6.75 | +1.2% | 346,161 | 232,657,868 |
| 2024-11-08 | 6.56 | 6.74 | 6.47 | 6.67 | +1.06% | 310,863 | 204,848,128 |
| 2024-11-07 | 6.44 | 6.79 | 6.3 | 6.6 | +1.85% | 411,636 | 271,608,996 |
| 2024-11-06 | 6.61 | 6.95 | 6.44 | 6.48 | -3.71% | 649,332 | 431,451,034 |
| 2024-11-05 | 6.1 | 6.73 | 5.98 | 6.73 | +9.97% | 655,882 | 420,430,379 |
| 2024-11-04 | 5.85 | 6.19 | 5.66 | 6.12 | +5.52% | 479,754 | 289,576,117 |
| 2024-11-01 | 5.61 | 5.98 | 5.49 | 5.8 | +2.84% | 378,533 | 217,302,343 |
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：