股票概览
6.14
+5.86%
+0.34
5.79
开盘价
6.33
最高价
5.78
最低价
1,256,566
成交量
数据更新至: 2024-11-29
技术指标
5.86
MA5 (5日均线)
5.94
MA10 (10日均线)
5.97
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 | 5.79 | 6.33 | 5.78 | 6.14 | +5.86% | 1,256,566 | 762,289,005 |
| 2024-11-28 | 5.85 | 5.88 | 5.79 | 5.8 | -0.85% | 323,337 | 188,298,436 |
| 2024-11-27 | 5.7 | 5.85 | 5.67 | 5.85 | +2.27% | 369,182 | 212,497,963 |
| 2024-11-26 | 5.79 | 5.81 | 5.71 | 5.72 | -1.55% | 338,047 | 194,688,078 |
| 2024-11-25 | 5.79 | 5.89 | 5.73 | 5.81 | 0% | 500,677 | 290,339,461 |
| 2024-11-22 | 6.03 | 6.05 | 5.81 | 5.81 | -3.81% | 526,399 | 312,258,993 |
| 2024-11-21 | 6.08 | 6.11 | 6.01 | 6.04 | -0.82% | 334,928 | 202,242,273 |
| 2024-11-20 | 6.03 | 6.1 | 5.98 | 6.09 | +0.66% | 503,241 | 304,317,836 |
| 2024-11-19 | 6.05 | 6.08 | 5.91 | 6.05 | 0% | 544,613 | 326,880,039 |
| 2024-11-18 | 6.04 | 6.15 | 6.01 | 6.05 | -0.17% | 578,042 | 351,575,059 |
| 2024-11-15 | 6.06 | 6.19 | 6.05 | 6.06 | -0.98% | 574,614 | 351,463,259 |
| 2024-11-14 | 6.44 | 6.44 | 6.11 | 6.12 | -3.32% | 816,112 | 508,162,282 |
| 2024-11-13 | 6.21 | 6.35 | 6.11 | 6.33 | +1.61% | 1,100,081 | 685,985,749 |
| 2024-11-12 | 6.07 | 6.39 | 6.06 | 6.23 | +3.49% | 1,643,437 | 1,026,175,610 |
| 2024-11-11 | 6.1 | 6.1 | 5.9 | 6.02 | -1.31% | 881,814 | 527,110,274 |
| 2024-11-08 | 6.04 | 6.32 | 6.04 | 6.1 | +2.01% | 1,298,586 | 802,475,997 |
| 2024-11-07 | 5.74 | 6 | 5.71 | 5.98 | +3.64% | 981,476 | 580,850,144 |
| 2024-11-06 | 5.81 | 5.82 | 5.7 | 5.77 | -0.52% | 797,830 | 459,313,025 |
| 2024-11-05 | 5.65 | 5.8 | 5.63 | 5.8 | +2.65% | 848,195 | 486,830,628 |
| 2024-11-04 | 5.61 | 5.67 | 5.59 | 5.65 | +0.71% | 640,849 | 360,309,599 |
| 2024-11-01 | 5.63 | 5.69 | 5.56 | 5.61 | -1.41% | 840,245 | 472,579,390 |
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：