股票概览
6.06
+2.89%
+0.17
5.88
开盘价
6.14
最高价
5.83
最低价
586,266
成交量
数据更新至: 2024-11-29
技术指标
5.92
MA5 (5日均线)
5.94
MA10 (10日均线)
6.14
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 | 5.88 | 6.14 | 5.83 | 6.06 | +2.89% | 586,266 | 352,480,560 |
| 2024-11-28 | 6 | 6.15 | 5.86 | 5.89 | -1.17% | 460,862 | 276,865,509 |
| 2024-11-27 | 5.8 | 5.97 | 5.6 | 5.96 | +2.76% | 473,463 | 273,139,740 |
| 2024-11-26 | 5.9 | 6.06 | 5.78 | 5.8 | -1.53% | 369,162 | 217,819,302 |
| 2024-11-25 | 6.01 | 6.03 | 5.68 | 5.89 | -0.51% | 516,480 | 299,406,278 |
| 2024-11-22 | 6.07 | 6.32 | 5.9 | 5.92 | -3.74% | 740,040 | 454,567,312 |
| 2024-11-21 | 6.17 | 6.2 | 6.02 | 6.15 | -1.28% | 640,596 | 391,570,788 |
| 2024-11-20 | 5.9 | 6.31 | 5.86 | 6.23 | +6.5% | 891,184 | 546,037,306 |
| 2024-11-19 | 5.65 | 5.86 | 5.6 | 5.85 | +3.72% | 560,107 | 320,359,391 |
| 2024-11-18 | 6.32 | 6.35 | 5.6 | 5.64 | -9.47% | 988,210 | 570,198,434 |
| 2024-11-15 | 6.36 | 6.88 | 6.21 | 6.23 | -2.81% | 1,174,594 | 767,564,137 |
| 2024-11-14 | 6.37 | 6.65 | 6.3 | 6.41 | +0.16% | 1,054,115 | 686,504,877 |
| 2024-11-13 | 6.28 | 6.45 | 6.18 | 6.4 | +0.95% | 601,586 | 380,785,373 |
| 2024-11-12 | 6.62 | 6.64 | 6.26 | 6.34 | -4.23% | 846,405 | 542,935,426 |
| 2024-11-11 | 6.36 | 6.69 | 6.34 | 6.62 | +3.28% | 876,453 | 575,340,761 |
| 2024-11-08 | 6.48 | 6.66 | 6.38 | 6.41 | -0.77% | 985,193 | 642,198,497 |
| 2024-11-07 | 6.2 | 6.47 | 6.15 | 6.46 | +2.7% | 905,294 | 574,226,975 |
| 2024-11-06 | 6.35 | 6.56 | 6.21 | 6.29 | -0.47% | 1,041,962 | 663,787,264 |
| 2024-11-05 | 5.92 | 6.34 | 5.88 | 6.32 | +6.58% | 882,203 | 547,705,439 |
| 2024-11-04 | 5.75 | 5.95 | 5.73 | 5.93 | +3.13% | 433,762 | 254,848,532 |
| 2024-11-01 | 6.25 | 6.26 | 5.74 | 5.75 | -9.16% | 1,083,667 | 646,760,531 |
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：