股票概览
5.93
+0.85%
+0.05
5.86
开盘价
5.98
最高价
5.82
最低价
118,779
成交量
数据更新至: 2024-11-29
技术指标
5.86
MA5 (5日均线)
5.85
MA10 (10日均线)
5.96
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 | 5.86 | 5.98 | 5.82 | 5.93 | +0.85% | 118,779 | 70,189,571 |
| 2024-11-28 | 5.88 | 5.96 | 5.86 | 5.88 | +0.17% | 119,257 | 70,607,064 |
| 2024-11-27 | 5.8 | 5.87 | 5.63 | 5.87 | +0.69% | 124,138 | 71,506,425 |
| 2024-11-26 | 5.75 | 6.08 | 5.75 | 5.83 | +0.87% | 149,866 | 87,929,033 |
| 2024-11-25 | 5.65 | 5.79 | 5.58 | 5.78 | +2.48% | 119,383 | 68,106,893 |
| 2024-11-22 | 5.92 | 5.97 | 5.63 | 5.64 | -4.73% | 144,092 | 83,814,128 |
| 2024-11-21 | 5.95 | 5.98 | 5.85 | 5.92 | -0.67% | 110,792 | 65,660,688 |
| 2024-11-20 | 5.87 | 5.98 | 5.86 | 5.96 | +0.85% | 133,492 | 79,112,293 |
| 2024-11-19 | 5.76 | 5.91 | 5.72 | 5.91 | +2.78% | 119,110 | 69,309,732 |
| 2024-11-18 | 5.94 | 6.01 | 5.67 | 5.75 | -3.2% | 180,799 | 104,818,318 |
| 2024-11-15 | 6.08 | 6.17 | 5.94 | 5.94 | -2.78% | 193,603 | 116,525,637 |
| 2024-11-14 | 6.29 | 6.35 | 6.11 | 6.11 | -3.17% | 239,258 | 149,279,363 |
| 2024-11-13 | 6.06 | 6.37 | 5.96 | 6.31 | +2.77% | 379,517 | 234,466,732 |
| 2024-11-12 | 6.21 | 6.34 | 6.1 | 6.14 | -0.81% | 262,171 | 163,238,159 |
| 2024-11-11 | 6.17 | 6.21 | 6.06 | 6.19 | -0.32% | 297,981 | 183,113,106 |
| 2024-11-08 | 6.45 | 6.55 | 6.18 | 6.21 | -1.43% | 542,983 | 343,462,796 |
| 2024-11-07 | 6 | 6.39 | 5.98 | 6.3 | +5.35% | 521,760 | 323,659,117 |
| 2024-11-06 | 5.9 | 6.1 | 5.8 | 5.98 | +1.87% | 415,606 | 249,151,452 |
| 2024-11-05 | 5.74 | 5.88 | 5.71 | 5.87 | +2.26% | 253,789 | 147,276,350 |
| 2024-11-04 | 5.73 | 5.81 | 5.65 | 5.74 | -0.17% | 217,639 | 124,719,493 |
| 2024-11-01 | 5.81 | 6.06 | 5.63 | 5.75 | -2.54% | 419,696 | 246,336,794 |
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：