股票概览
6.17
+1.82%
+0.11
5.91
开盘价
6.47
最高价
5.83
最低价
1,046,863
成交量
数据更新至: 2024-11-29
技术指标
5.79
MA5 (5日均线)
5.34
MA10 (10日均线)
5.17
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 | 5.91 | 6.47 | 5.83 | 6.17 | +1.82% | 1,046,863 | 644,125,577 |
| 2024-11-28 | 5.46 | 6.06 | 5.46 | 6.06 | +9.98% | 739,445 | 438,798,983 |
| 2024-11-27 | 5.88 | 5.88 | 5.29 | 5.51 | -6.13% | 792,987 | 440,737,073 |
| 2024-11-26 | 5.87 | 5.87 | 5.68 | 5.87 | +9.93% | 267,029 | 156,144,562 |
| 2024-11-25 | 4.85 | 5.34 | 4.85 | 5.34 | +10.1% | 369,274 | 194,335,793 |
| 2024-11-22 | 4.98 | 5.04 | 4.83 | 4.85 | -3% | 102,200 | 50,607,537 |
| 2024-11-21 | 4.9 | 5.05 | 4.88 | 5 | +1.01% | 124,848 | 62,128,813 |
| 2024-11-20 | 4.83 | 4.96 | 4.83 | 4.95 | +1.64% | 75,532 | 37,099,663 |
| 2024-11-19 | 4.8 | 4.87 | 4.76 | 4.87 | +1.46% | 70,894 | 34,098,941 |
| 2024-11-18 | 4.85 | 4.93 | 4.77 | 4.8 | -0.62% | 114,581 | 55,466,681 |
| 2024-11-15 | 4.87 | 4.96 | 4.83 | 4.83 | -1.23% | 110,146 | 53,887,325 |
| 2024-11-14 | 5.04 | 5.05 | 4.89 | 4.89 | -2.2% | 80,581 | 39,952,737 |
| 2024-11-13 | 5.02 | 5.08 | 4.92 | 5 | -0.6% | 101,416 | 50,556,485 |
| 2024-11-12 | 5.04 | 5.17 | 4.99 | 5.03 | -0.2% | 146,347 | 74,375,389 |
| 2024-11-11 | 5.05 | 5.1 | 4.96 | 5.04 | -1.18% | 121,081 | 60,796,588 |
| 2024-11-08 | 5.21 | 5.28 | 5.08 | 5.1 | -1.54% | 183,885 | 94,788,475 |
| 2024-11-07 | 5 | 5.21 | 4.99 | 5.18 | +1.97% | 197,765 | 101,084,262 |
| 2024-11-06 | 4.9 | 5.2 | 4.83 | 5.08 | +4.1% | 247,933 | 124,631,401 |
| 2024-11-05 | 4.85 | 4.91 | 4.83 | 4.88 | +0.21% | 123,309 | 60,102,744 |
| 2024-11-04 | 4.93 | 4.93 | 4.81 | 4.87 | -0.2% | 109,706 | 53,180,083 |
| 2024-11-01 | 4.88 | 4.95 | 4.79 | 4.88 | -0.2% | 162,116 | 78,997,677 |
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：