股票概览
5.94
+1.02%
+0.06
5.9
开盘价
6.01
最高价
5.86
最低价
153,026
成交量
数据更新至: 2024-11-29
技术指标
5.83
MA5 (5日均线)
5.92
MA10 (10日均线)
5.74
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 | 5.9 | 6.01 | 5.86 | 5.94 | +1.02% | 153,026 | 90,814,796 |
| 2024-11-28 | 5.76 | 5.93 | 5.72 | 5.88 | +1.73% | 153,594 | 90,044,722 |
| 2024-11-27 | 5.73 | 5.83 | 5.5 | 5.78 | +0.52% | 176,719 | 100,010,652 |
| 2024-11-26 | 5.82 | 5.97 | 5.75 | 5.75 | -1.03% | 155,315 | 91,029,410 |
| 2024-11-25 | 5.75 | 5.9 | 5.71 | 5.81 | 0% | 175,228 | 101,204,291 |
| 2024-11-22 | 6.09 | 6.24 | 5.76 | 5.81 | -4.91% | 263,422 | 158,500,530 |
| 2024-11-21 | 6.14 | 6.57 | 6.05 | 6.11 | -2.08% | 360,380 | 223,264,126 |
| 2024-11-20 | 5.86 | 6.38 | 5.73 | 6.24 | +5.76% | 451,584 | 276,494,471 |
| 2024-11-19 | 5.89 | 5.99 | 5.73 | 5.9 | -0.51% | 274,250 | 160,347,715 |
| 2024-11-18 | 5.73 | 6.1 | 5.55 | 5.93 | +3.31% | 419,778 | 246,019,301 |
| 2024-11-15 | 5.55 | 5.99 | 5.55 | 5.74 | +3.24% | 327,307 | 189,231,581 |
| 2024-11-14 | 5.7 | 5.74 | 5.56 | 5.56 | -3.64% | 172,018 | 96,954,904 |
| 2024-11-13 | 5.7 | 5.98 | 5.7 | 5.77 | +4.15% | 355,950 | 207,219,577 |
| 2024-11-12 | 5.59 | 5.64 | 5.5 | 5.54 | -0.89% | 129,923 | 72,445,170 |
| 2024-11-11 | 5.56 | 5.59 | 5.48 | 5.59 | +0.18% | 156,425 | 86,483,335 |
| 2024-11-08 | 5.71 | 5.71 | 5.52 | 5.58 | -2.45% | 215,704 | 120,996,882 |
| 2024-11-07 | 5.41 | 5.76 | 5.37 | 5.72 | +5.54% | 304,347 | 171,985,281 |
| 2024-11-06 | 5.4 | 5.46 | 5.32 | 5.42 | +0.56% | 153,051 | 82,557,726 |
| 2024-11-05 | 5.36 | 5.43 | 5.33 | 5.39 | +0.19% | 149,488 | 80,597,632 |
| 2024-11-04 | 5.4 | 5.49 | 5.3 | 5.38 | +0.37% | 128,759 | 69,091,634 |
| 2024-11-01 | 5.43 | 5.51 | 5.35 | 5.36 | -2.01% | 93,373 | 50,531,278 |
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：