股票概览
6.03
+1.34%
+0.08
5.97
开盘价
6.04
最高价
5.88
最低价
57,417
成交量
数据更新至: 2024-11-29
技术指标
5.94
MA5 (5日均线)
5.91
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 | 5.97 | 6.04 | 5.88 | 6.03 | +1.34% | 57,417 | 34,349,008 |
| 2024-11-28 | 5.9 | 6.03 | 5.85 | 5.95 | +1.71% | 73,407 | 43,844,407 |
| 2024-11-27 | 5.89 | 5.89 | 5.6 | 5.85 | -0.85% | 69,899 | 40,106,688 |
| 2024-11-26 | 5.93 | 6.02 | 5.88 | 5.9 | -0.84% | 55,991 | 33,289,859 |
| 2024-11-25 | 5.9 | 5.96 | 5.77 | 5.95 | +1.54% | 50,867 | 29,907,128 |
| 2024-11-22 | 6.09 | 6.12 | 5.83 | 5.86 | -3.78% | 96,218 | 57,249,310 |
| 2024-11-21 | 6.01 | 6.12 | 5.95 | 6.09 | +1.33% | 96,392 | 58,312,574 |
| 2024-11-20 | 5.88 | 6.06 | 5.86 | 6.01 | +2.21% | 79,602 | 47,607,465 |
| 2024-11-19 | 5.62 | 6.05 | 5.53 | 5.88 | +5.95% | 87,897 | 50,908,034 |
| 2024-11-18 | 5.73 | 5.82 | 5.49 | 5.55 | -3.81% | 55,322 | 31,089,676 |
| 2024-11-15 | 5.8 | 5.93 | 5.73 | 5.77 | -0.35% | 46,251 | 26,981,838 |
| 2024-11-14 | 6 | 6.05 | 5.76 | 5.79 | -4.3% | 55,002 | 32,297,495 |
| 2024-11-13 | 5.92 | 6.05 | 5.76 | 6.05 | +1.85% | 53,254 | 31,550,642 |
| 2024-11-12 | 5.99 | 6.09 | 5.85 | 5.94 | -1.16% | 60,149 | 35,978,963 |
| 2024-11-11 | 5.84 | 6.02 | 5.84 | 6.01 | +2.74% | 60,734 | 36,127,020 |
| 2024-11-08 | 5.99 | 6.05 | 5.81 | 5.85 | -1.18% | 68,329 | 40,249,970 |
| 2024-11-07 | 5.64 | 5.94 | 5.6 | 5.92 | +4.96% | 92,581 | 53,864,887 |
| 2024-11-06 | 5.59 | 5.68 | 5.53 | 5.64 | +1.08% | 59,815 | 33,684,808 |
| 2024-11-05 | 5.47 | 5.6 | 5.47 | 5.58 | +1.82% | 52,339 | 29,051,015 |
| 2024-11-04 | 5.36 | 5.52 | 5.3 | 5.48 | +2.81% | 53,355 | 29,073,415 |
| 2024-11-01 | 5.63 | 5.67 | 5.3 | 5.33 | -5.16% | 74,344 | 40,112,513 |
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：