股票概览
6.09
+3.57%
+0.21
5.93
开盘价
6.12
最高价
5.84
最低价
781,744
成交量
数据更新至: 2024-11-29
技术指标
5.97
MA5 (5日均线)
5.98
MA10 (10日均线)
5.94
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 | 5.93 | 6.12 | 5.84 | 6.09 | +3.57% | 781,744 | 469,787,820 |
| 2024-11-28 | 6 | 6.16 | 5.85 | 5.88 | -2.33% | 533,486 | 319,154,957 |
| 2024-11-27 | 5.82 | 6.05 | 5.6 | 6.02 | +2.91% | 641,909 | 373,109,233 |
| 2024-11-26 | 5.96 | 6.04 | 5.83 | 5.85 | -2.5% | 578,318 | 343,251,387 |
| 2024-11-25 | 6.17 | 6.24 | 5.89 | 6 | -1.64% | 739,011 | 442,809,247 |
| 2024-11-22 | 6.3 | 6.55 | 6.07 | 6.1 | -2.56% | 1,055,631 | 670,508,904 |
| 2024-11-21 | 6.12 | 6.48 | 6.12 | 6.26 | +1.95% | 1,158,055 | 734,796,493 |
| 2024-11-20 | 5.83 | 6.22 | 5.83 | 6.14 | +5.14% | 842,331 | 510,487,545 |
| 2024-11-19 | 5.62 | 5.86 | 5.5 | 5.84 | +3.55% | 717,378 | 409,541,741 |
| 2024-11-18 | 6.1 | 6.1 | 5.57 | 5.64 | -5.84% | 835,337 | 476,563,351 |
| 2024-11-15 | 5.88 | 6.2 | 5.88 | 5.99 | +2.92% | 1,006,267 | 610,753,753 |
| 2024-11-14 | 6.1 | 6.17 | 5.8 | 5.82 | -4.75% | 547,947 | 326,319,143 |
| 2024-11-13 | 5.87 | 6.17 | 5.86 | 6.11 | +3.21% | 720,824 | 437,722,837 |
| 2024-11-12 | 6.19 | 6.25 | 5.86 | 5.92 | -4.36% | 717,620 | 435,793,619 |
| 2024-11-11 | 5.87 | 6.27 | 5.82 | 6.19 | +4.74% | 936,474 | 565,282,179 |
| 2024-11-08 | 5.93 | 6.07 | 5.86 | 5.91 | 0% | 688,449 | 411,016,302 |
| 2024-11-07 | 5.89 | 5.95 | 5.75 | 5.91 | -1.83% | 900,526 | 528,732,647 |
| 2024-11-06 | 5.76 | 6.16 | 5.7 | 6.02 | +6.17% | 1,185,982 | 698,776,277 |
| 2024-11-05 | 5.38 | 5.83 | 5.33 | 5.67 | +5.39% | 867,532 | 485,110,293 |
| 2024-11-04 | 5.32 | 5.46 | 5.21 | 5.38 | +0.37% | 637,212 | 341,257,505 |
| 2024-11-01 | 5.53 | 5.76 | 5.25 | 5.36 | -3.94% | 1,366,625 | 744,637,685 |
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：