股票概览
5.99
-3.54%
-0.22
5.98
开盘价
6.03
最高价
5.72
最低价
607,674
成交量
数据更新至: 2024-11-29
技术指标
5.90
MA5 (5日均线)
5.75
MA10 (10日均线)
5.56
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 | 5.98 | 6.03 | 5.72 | 5.99 | -3.54% | 607,674 | 356,595,985 |
| 2024-11-28 | 5.83 | 6.36 | 5.83 | 6.21 | +4.37% | 813,406 | 497,378,532 |
| 2024-11-27 | 5.63 | 6.23 | 5.61 | 5.95 | +5.12% | 767,627 | 465,499,029 |
| 2024-11-26 | 5.68 | 5.82 | 5.6 | 5.66 | -0.53% | 209,783 | 119,719,631 |
| 2024-11-25 | 5.58 | 5.77 | 5.48 | 5.69 | +2.34% | 265,962 | 149,947,651 |
| 2024-11-22 | 5.68 | 5.87 | 5.53 | 5.56 | -3.14% | 251,178 | 143,599,185 |
| 2024-11-21 | 5.65 | 5.95 | 5.54 | 5.74 | +0.88% | 278,958 | 159,167,525 |
| 2024-11-20 | 5.53 | 5.79 | 5.44 | 5.69 | +2.52% | 240,413 | 134,952,856 |
| 2024-11-19 | 5.47 | 5.64 | 5.41 | 5.55 | +2.59% | 216,578 | 118,936,779 |
| 2024-11-18 | 5.31 | 5.59 | 5.31 | 5.41 | +2.08% | 160,562 | 87,493,400 |
| 2024-11-15 | 5.3 | 5.38 | 5.28 | 5.3 | 0% | 41,382 | 22,068,806 |
| 2024-11-14 | 5.41 | 5.41 | 5.29 | 5.3 | -1.85% | 32,980 | 17,627,775 |
| 2024-11-13 | 5.37 | 5.43 | 5.28 | 5.4 | +0.19% | 44,147 | 23,662,526 |
| 2024-11-12 | 5.43 | 5.49 | 5.35 | 5.39 | -0.37% | 68,862 | 37,340,084 |
| 2024-11-11 | 5.45 | 5.46 | 5.36 | 5.41 | -0.55% | 47,806 | 25,795,726 |
| 2024-11-08 | 5.43 | 5.47 | 5.36 | 5.44 | +0.37% | 65,061 | 35,202,014 |
| 2024-11-07 | 5.33 | 5.43 | 5.3 | 5.42 | +1.12% | 78,230 | 42,221,223 |
| 2024-11-06 | 5.37 | 5.38 | 5.28 | 5.36 | +0.19% | 68,523 | 36,473,065 |
| 2024-11-05 | 5.36 | 5.41 | 5.28 | 5.35 | 0% | 59,700 | 31,981,266 |
| 2024-11-04 | 5.25 | 5.35 | 5.18 | 5.35 | +2.88% | 56,884 | 30,015,862 |
| 2024-11-01 | 5.3 | 5.33 | 5.18 | 5.2 | -2.26% | 66,417 | 34,819,017 |
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：