股票概览
5.11
-2.48%
-0.13
5.11
开盘价
5.21
最高价
4.96
最低价
747,706
成交量
数据更新至: 2024-11-29
技术指标
5.82
MA5 (5日均线)
5.90
MA10 (10日均线)
6.09
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 | 5.11 | 5.21 | 4.96 | 5.11 | -2.48% | 747,706 | 379,655,028 |
| 2024-11-28 | 5.82 | 5.89 | 5.24 | 5.24 | -9.97% | 1,038,824 | 566,870,442 |
| 2024-11-27 | 6.16 | 6.28 | 5.82 | 5.82 | -10.05% | 953,624 | 563,587,343 |
| 2024-11-26 | 6.44 | 6.54 | 6.3 | 6.47 | +0.47% | 493,530 | 317,171,215 |
| 2024-11-25 | 6.18 | 6.49 | 5.93 | 6.44 | +3.54% | 718,983 | 442,666,370 |
| 2024-11-22 | 6.1 | 6.32 | 6.1 | 6.22 | +2.13% | 597,994 | 370,902,785 |
| 2024-11-21 | 6.13 | 6.18 | 5.9 | 6.09 | -0.33% | 487,184 | 293,017,436 |
| 2024-11-20 | 5.94 | 6.37 | 5.93 | 6.11 | +4.09% | 621,635 | 385,470,372 |
| 2024-11-19 | 5.65 | 5.92 | 5.5 | 5.87 | +3.71% | 442,282 | 251,121,175 |
| 2024-11-18 | 5.88 | 5.92 | 5.61 | 5.66 | -2.92% | 411,860 | 235,680,060 |
| 2024-11-15 | 6.28 | 6.28 | 5.79 | 5.83 | -5.66% | 673,315 | 400,713,490 |
| 2024-11-14 | 6.45 | 6.62 | 6.16 | 6.18 | -4.33% | 520,400 | 330,154,118 |
| 2024-11-13 | 6.68 | 6.74 | 6.37 | 6.46 | -3.29% | 582,014 | 378,861,110 |
| 2024-11-12 | 6.2 | 6.86 | 6.18 | 6.68 | +7.05% | 1,166,388 | 778,470,751 |
| 2024-11-11 | 6.45 | 6.55 | 6 | 6.24 | -3.55% | 679,572 | 419,507,853 |
| 2024-11-08 | 6.35 | 6.51 | 6.29 | 6.47 | +2.21% | 475,593 | 306,006,489 |
| 2024-11-07 | 6.29 | 6.41 | 6.18 | 6.33 | -0.78% | 435,985 | 274,054,309 |
| 2024-11-06 | 6.06 | 6.55 | 6.06 | 6.38 | +5.11% | 660,057 | 418,954,581 |
| 2024-11-05 | 6.15 | 6.23 | 5.97 | 6.07 | -1.3% | 441,086 | 266,752,810 |
| 2024-11-04 | 6.15 | 6.15 | 5.93 | 6.15 | +0.16% | 416,043 | 250,968,874 |
| 2024-11-01 | 6.08 | 6.18 | 5.91 | 6.14 | 0% | 489,973 | 298,454,228 |
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：