股票概览
5.98
+0.34%
+0.02
5.95
开盘价
6.04
最高价
5.92
最低价
210,747
成交量
数据更新至: 2024-11-29
技术指标
5.94
MA5 (5日均线)
5.90
MA10 (10日均线)
6.03
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 | 5.95 | 6.04 | 5.92 | 5.98 | +0.34% | 210,747 | 126,093,065 |
| 2024-11-28 | 5.88 | 6.1 | 5.88 | 5.96 | +0.17% | 290,124 | 174,190,814 |
| 2024-11-27 | 5.87 | 5.96 | 5.7 | 5.95 | +0.68% | 282,538 | 164,120,650 |
| 2024-11-26 | 5.94 | 6.04 | 5.8 | 5.91 | +0.17% | 287,559 | 169,677,863 |
| 2024-11-25 | 5.72 | 5.98 | 5.66 | 5.9 | +3.33% | 257,501 | 150,483,047 |
| 2024-11-22 | 5.93 | 5.94 | 5.69 | 5.71 | -3.87% | 205,583 | 120,040,847 |
| 2024-11-21 | 5.99 | 6.05 | 5.87 | 5.94 | -0.5% | 165,241 | 98,109,677 |
| 2024-11-20 | 5.91 | 5.98 | 5.86 | 5.97 | +1.02% | 189,084 | 112,188,791 |
| 2024-11-19 | 5.8 | 5.92 | 5.76 | 5.91 | +2.25% | 191,214 | 111,665,656 |
| 2024-11-18 | 5.9 | 5.92 | 5.74 | 5.78 | -1.37% | 234,222 | 136,672,532 |
| 2024-11-15 | 5.95 | 6.08 | 5.85 | 5.86 | -2.82% | 311,740 | 185,826,062 |
| 2024-11-14 | 6.2 | 6.36 | 6.01 | 6.03 | -2.9% | 349,261 | 214,046,708 |
| 2024-11-13 | 6.38 | 6.44 | 6.07 | 6.21 | -2.2% | 465,972 | 289,573,986 |
| 2024-11-12 | 6.55 | 6.62 | 6.28 | 6.35 | -3.79% | 602,984 | 389,473,733 |
| 2024-11-11 | 6.05 | 6.6 | 6.05 | 6.6 | +7.84% | 788,377 | 508,042,155 |
| 2024-11-08 | 6.27 | 6.3 | 6.09 | 6.12 | -1.61% | 343,216 | 212,091,162 |
| 2024-11-07 | 6.03 | 6.22 | 6 | 6.22 | +1.63% | 272,801 | 168,040,303 |
| 2024-11-06 | 6.09 | 6.39 | 6.08 | 6.12 | +0.49% | 419,214 | 259,709,902 |
| 2024-11-05 | 5.95 | 6.1 | 5.93 | 6.09 | +1.84% | 263,624 | 159,235,905 |
| 2024-11-04 | 5.96 | 6.02 | 5.9 | 5.98 | -0.17% | 247,021 | 147,040,856 |
| 2024-11-01 | 6.1 | 6.14 | 5.95 | 5.99 | -2.92% | 357,235 | 215,268,653 |
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：