股票概览
5.94
+0.51%
+0.03
5.9
开盘价
5.99
最高价
5.81
最低价
101,565
成交量
数据更新至: 2024-11-29
技术指标
5.95
MA5 (5日均线)
6.02
MA10 (10日均线)
5.94
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 | 5.9 | 5.99 | 5.81 | 5.94 | +0.51% | 101,565 | 60,128,331 |
| 2024-11-28 | 5.91 | 6.03 | 5.89 | 5.91 | 0% | 100,134 | 59,692,604 |
| 2024-11-27 | 5.85 | 5.92 | 5.67 | 5.91 | +0.17% | 112,527 | 65,154,130 |
| 2024-11-26 | 6.03 | 6.09 | 5.88 | 5.9 | -3.12% | 125,251 | 74,568,387 |
| 2024-11-25 | 6.16 | 6.2 | 5.93 | 6.09 | +0.66% | 153,080 | 92,364,144 |
| 2024-11-22 | 6.39 | 6.56 | 6.04 | 6.05 | -5.91% | 287,206 | 179,784,728 |
| 2024-11-21 | 6.25 | 6.64 | 6.2 | 6.43 | -0.77% | 453,874 | 291,030,058 |
| 2024-11-20 | 5.81 | 6.97 | 5.79 | 6.48 | +11.53% | 491,468 | 325,736,470 |
| 2024-11-19 | 5.69 | 5.82 | 5.63 | 5.81 | +3.2% | 56,087 | 32,097,090 |
| 2024-11-18 | 5.78 | 5.83 | 5.6 | 5.63 | -1.57% | 72,874 | 41,416,445 |
| 2024-11-15 | 5.79 | 5.91 | 5.71 | 5.72 | -1.21% | 45,892 | 26,675,704 |
| 2024-11-14 | 5.99 | 6 | 5.77 | 5.79 | -3.34% | 47,982 | 28,159,023 |
| 2024-11-13 | 5.97 | 6.05 | 5.86 | 5.99 | +0.34% | 57,635 | 34,331,567 |
| 2024-11-12 | 6 | 6.14 | 5.88 | 5.97 | -0.5% | 83,812 | 50,517,057 |
| 2024-11-11 | 5.91 | 6.02 | 5.89 | 6 | +1.18% | 62,277 | 37,073,323 |
| 2024-11-08 | 6 | 6.03 | 5.88 | 5.93 | -0.67% | 67,359 | 40,031,997 |
| 2024-11-07 | 5.81 | 6 | 5.75 | 5.97 | +3.65% | 74,866 | 44,226,099 |
| 2024-11-06 | 5.77 | 5.89 | 5.74 | 5.76 | -0.17% | 61,707 | 35,891,607 |
| 2024-11-05 | 5.68 | 5.78 | 5.66 | 5.77 | +1.94% | 55,824 | 31,977,725 |
| 2024-11-04 | 5.59 | 5.72 | 5.58 | 5.66 | +0.71% | 41,761 | 23,596,966 |
| 2024-11-01 | 5.75 | 5.85 | 5.6 | 5.62 | -2.43% | 76,974 | 43,704,604 |
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：