股票概览
5.96
-1.97%
-0.12
6.69
开盘价
6.69
最高价
5.9
最低价
986,481
成交量
数据更新至: 2024-11-29
技术指标
5.88
MA5 (5日均线)
5.53
MA10 (10日均线)
5.24
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 | 6.69 | 6.69 | 5.9 | 5.96 | -1.97% | 986,481 | 627,029,270 |
| 2024-11-28 | 5.48 | 6.08 | 5.41 | 6.08 | +9.95% | 227,952 | 136,388,666 |
| 2024-11-27 | 5.36 | 5.7 | 5.36 | 5.53 | -2.64% | 544,628 | 299,222,336 |
| 2024-11-26 | 6.13 | 6.14 | 5.52 | 5.68 | -7.34% | 864,538 | 497,014,148 |
| 2024-11-25 | 5.7 | 6.13 | 5.7 | 6.13 | +10.05% | 817,072 | 492,986,094 |
| 2024-11-22 | 5.02 | 5.57 | 5.02 | 5.57 | +10.08% | 710,700 | 392,719,719 |
| 2024-11-21 | 5.03 | 5.17 | 4.97 | 5.06 | -0.59% | 260,015 | 131,185,869 |
| 2024-11-20 | 5 | 5.18 | 4.95 | 5.09 | +1.19% | 296,010 | 150,357,770 |
| 2024-11-19 | 4.94 | 5.14 | 4.78 | 5.03 | -2.71% | 379,761 | 187,566,584 |
| 2024-11-18 | 5.35 | 5.5 | 4.94 | 5.17 | +0.98% | 670,919 | 348,761,859 |
| 2024-11-15 | 4.62 | 5.12 | 4.59 | 5.12 | +10.11% | 354,784 | 176,670,618 |
| 2024-11-14 | 4.75 | 4.75 | 4.6 | 4.65 | -2.11% | 119,111 | 55,604,296 |
| 2024-11-13 | 4.84 | 4.86 | 4.66 | 4.75 | -2.86% | 177,378 | 84,146,853 |
| 2024-11-12 | 4.95 | 5.07 | 4.84 | 4.89 | -1.01% | 258,290 | 127,638,785 |
| 2024-11-11 | 4.84 | 4.94 | 4.79 | 4.94 | +2.28% | 251,502 | 122,508,690 |
| 2024-11-08 | 4.86 | 4.94 | 4.78 | 4.83 | -1.23% | 277,296 | 134,437,647 |
| 2024-11-07 | 4.9 | 4.95 | 4.72 | 4.89 | -1.21% | 347,342 | 167,596,016 |
| 2024-11-06 | 5.06 | 5.16 | 4.9 | 4.95 | -5.89% | 511,785 | 254,521,507 |
| 2024-11-05 | 5.16 | 5.5 | 4.95 | 5.26 | +1.54% | 818,135 | 423,261,639 |
| 2024-11-04 | 5.1 | 5.18 | 4.78 | 5.18 | +9.98% | 794,639 | 403,264,562 |
| 2024-11-01 | 4.25 | 4.71 | 4.25 | 4.71 | +10.05% | 125,564 | 58,556,930 |
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：