股票概览
6.59
+20.04%
+1.1
5.56
开盘价
6.59
最高价
5.56
最低价
321,520
成交量
数据更新至: 2024-11-29
技术指标
5.67
MA5 (5日均线)
5.65
MA10 (10日均线)
5.42
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 | 5.56 | 6.59 | 5.56 | 6.59 | +20.04% | 321,520 | 208,684,782 |
| 2024-11-28 | 5.49 | 5.92 | 5.47 | 5.49 | +1.1% | 287,938 | 161,581,814 |
| 2024-11-27 | 5.29 | 5.44 | 5 | 5.43 | +3.43% | 245,945 | 129,672,994 |
| 2024-11-26 | 5.54 | 5.64 | 5.23 | 5.25 | -6.08% | 245,507 | 132,461,156 |
| 2024-11-25 | 5.46 | 5.72 | 5.34 | 5.59 | +0.18% | 338,581 | 185,625,068 |
| 2024-11-22 | 5.69 | 6.15 | 5.5 | 5.58 | -3.79% | 522,719 | 308,510,082 |
| 2024-11-21 | 5.66 | 6.12 | 5.54 | 5.8 | +2.29% | 569,116 | 332,482,875 |
| 2024-11-20 | 5.44 | 5.74 | 5.38 | 5.67 | +4.23% | 432,033 | 240,489,262 |
| 2024-11-19 | 5.62 | 5.65 | 5.18 | 5.44 | -4.06% | 432,037 | 232,140,939 |
| 2024-11-18 | 6.11 | 6.19 | 5.55 | 5.67 | -7.65% | 699,067 | 403,522,380 |
| 2024-11-15 | 5.11 | 6.14 | 5.1 | 6.14 | +19.92% | 468,789 | 276,963,033 |
| 2024-11-14 | 5.31 | 5.34 | 5.1 | 5.12 | -3.76% | 136,724 | 71,555,026 |
| 2024-11-13 | 5.27 | 5.54 | 5.2 | 5.32 | +0.95% | 202,735 | 108,646,319 |
| 2024-11-12 | 5.32 | 5.4 | 5.18 | 5.27 | 0% | 175,393 | 92,786,057 |
| 2024-11-11 | 5.14 | 5.28 | 5.05 | 5.27 | +2.53% | 136,013 | 70,551,065 |
| 2024-11-08 | 5.19 | 5.23 | 5.06 | 5.14 | 0% | 144,182 | 74,198,797 |
| 2024-11-07 | 4.86 | 5.14 | 4.76 | 5.14 | +5.54% | 169,262 | 85,301,938 |
| 2024-11-06 | 4.86 | 4.96 | 4.78 | 4.87 | +0.21% | 128,949 | 62,921,283 |
| 2024-11-05 | 4.77 | 4.89 | 4.74 | 4.86 | +2.75% | 98,515 | 47,558,088 |
| 2024-11-04 | 4.6 | 4.74 | 4.56 | 4.73 | +3.5% | 77,268 | 36,120,331 |
| 2024-11-01 | 4.83 | 4.85 | 4.55 | 4.57 | -4.99% | 142,791 | 66,371,345 |
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：