股票概览
6.94
+20.07%
+1.16
5.71
开盘价
6.94
最高价
5.71
最低价
3,180,128
成交量
数据更新至: 2024-11-29
技术指标
6.08
MA5 (5日均线)
5.89
MA10 (10日均线)
5.72
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 | 5.71 | 6.94 | 5.71 | 6.94 | +20.07% | 3,180,128 | 2,117,611,294 |
| 2024-11-28 | 5.84 | 6.09 | 5.77 | 5.78 | -1.2% | 1,012,461 | 596,514,643 |
| 2024-11-27 | 5.73 | 5.85 | 5.62 | 5.85 | 0% | 1,034,970 | 593,385,276 |
| 2024-11-26 | 6 | 6.35 | 5.8 | 5.85 | -1.85% | 1,534,065 | 928,913,137 |
| 2024-11-25 | 5.67 | 5.96 | 5.37 | 5.96 | +4.93% | 1,145,797 | 655,680,375 |
| 2024-11-22 | 5.83 | 6.13 | 5.66 | 5.68 | -4.54% | 1,286,754 | 759,556,652 |
| 2024-11-21 | 6 | 6.11 | 5.88 | 5.95 | -4.8% | 1,545,250 | 924,286,584 |
| 2024-11-20 | 5.58 | 6.35 | 5.52 | 6.25 | +10.62% | 2,347,776 | 1,419,774,636 |
| 2024-11-19 | 5.02 | 5.88 | 5.02 | 5.65 | +12.33% | 1,542,533 | 847,816,706 |
| 2024-11-18 | 5.33 | 5.41 | 5.01 | 5.03 | -5.81% | 694,713 | 357,769,309 |
| 2024-11-15 | 5.47 | 5.64 | 5.32 | 5.34 | -3.09% | 732,744 | 401,106,007 |
| 2024-11-14 | 5.64 | 5.72 | 5.5 | 5.51 | -2.65% | 765,715 | 428,377,112 |
| 2024-11-13 | 5.56 | 5.68 | 5.31 | 5.66 | +0.71% | 973,462 | 535,369,016 |
| 2024-11-12 | 5.98 | 5.98 | 5.53 | 5.62 | -6.18% | 1,435,008 | 821,310,273 |
| 2024-11-11 | 5.81 | 6.2 | 5.67 | 5.99 | -0.33% | 1,838,087 | 1,090,504,844 |
| 2024-11-08 | 5.8 | 6.5 | 5.8 | 6.01 | +2.56% | 2,409,173 | 1,476,158,855 |
| 2024-11-07 | 6 | 6.67 | 5.83 | 5.86 | -0.68% | 3,648,228 | 2,267,550,935 |
| 2024-11-06 | 4.86 | 5.9 | 4.8 | 5.9 | +19.92% | 3,251,511 | 1,823,430,504 |
| 2024-11-05 | 4.64 | 4.99 | 4.54 | 4.92 | +6.49% | 1,613,710 | 770,354,202 |
| 2024-11-04 | 4.26 | 4.75 | 4.23 | 4.62 | +10% | 1,170,667 | 532,637,212 |
| 2024-11-01 | 4.47 | 4.49 | 4.18 | 4.2 | -6.67% | 620,268 | 266,805,729 |
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：