股票概览
5.86
+1.03%
+0.06
5.75
开盘价
5.89
最高价
5.66
最低价
668,652
成交量
数据更新至: 2024-11-29
技术指标
5.75
MA5 (5日均线)
5.87
MA10 (10日均线)
5.86
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 | 5.89 | 5.66 | 5.86 | +1.03% | 668,652 | 386,983,710 |
| 2024-11-28 | 5.67 | 5.84 | 5.66 | 5.8 | +1.75% | 628,668 | 363,288,681 |
| 2024-11-27 | 5.66 | 5.7 | 5.53 | 5.7 | 0% | 509,242 | 286,079,855 |
| 2024-11-26 | 5.69 | 5.82 | 5.63 | 5.7 | +0.18% | 536,546 | 306,076,792 |
| 2024-11-25 | 5.78 | 5.87 | 5.58 | 5.69 | -1.9% | 776,086 | 440,945,238 |
| 2024-11-22 | 5.93 | 6.04 | 5.79 | 5.8 | -2.85% | 846,929 | 503,737,484 |
| 2024-11-21 | 5.98 | 6.17 | 5.91 | 5.97 | -0.67% | 736,392 | 441,139,112 |
| 2024-11-20 | 5.94 | 6.03 | 5.86 | 6.01 | 0% | 900,704 | 536,495,078 |
| 2024-11-19 | 5.99 | 6.13 | 5.68 | 6.01 | -2.75% | 1,798,446 | 1,056,802,867 |
| 2024-11-18 | 6.15 | 6.55 | 6.15 | 6.18 | +6.92% | 2,328,254 | 1,470,037,241 |
| 2024-11-15 | 5.92 | 6.07 | 5.77 | 5.78 | -3.34% | 943,139 | 560,663,949 |
| 2024-11-14 | 6.1 | 6.18 | 5.98 | 5.98 | -2.92% | 742,303 | 450,709,290 |
| 2024-11-13 | 6.16 | 6.25 | 5.92 | 6.16 | -0.48% | 1,378,715 | 839,940,649 |
| 2024-11-12 | 6.3 | 6.53 | 6.15 | 6.19 | -2.67% | 1,699,574 | 1,064,346,805 |
| 2024-11-11 | 6.38 | 6.6 | 6.09 | 6.36 | +3.08% | 2,453,163 | 1,550,271,801 |
| 2024-11-08 | 6.74 | 6.74 | 6.05 | 6.17 | -2.99% | 3,358,642 | 2,138,460,596 |
| 2024-11-07 | 5.33 | 6.36 | 5.27 | 6.36 | +20% | 2,456,410 | 1,456,367,275 |
| 2024-11-06 | 5.22 | 5.36 | 5.13 | 5.3 | +1.53% | 1,198,045 | 628,473,500 |
| 2024-11-05 | 5 | 5.24 | 5 | 5.22 | +4.4% | 1,261,764 | 653,122,771 |
| 2024-11-04 | 5 | 5.01 | 4.89 | 5 | -0.4% | 577,063 | 285,842,433 |
| 2024-11-01 | 5.03 | 5.15 | 4.93 | 5.02 | -0.59% | 936,658 | 472,401,294 |
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：