股票概览
5.98
+0.17%
+0.01
5.97
开盘价
6.03
最高价
5.95
最低价
1,794,179
成交量
数据更新至: 2024-11-29
技术指标
5.94
MA5 (5日均线)
6.03
MA10 (10日均线)
6.11
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 | 5.97 | 6.03 | 5.95 | 5.98 | +0.17% | 1,794,179 | 1,074,925,002 |
| 2024-11-28 | 5.96 | 6.01 | 5.93 | 5.97 | +0.17% | 1,845,874 | 1,101,030,015 |
| 2024-11-27 | 5.92 | 5.97 | 5.87 | 5.96 | +0.68% | 1,538,755 | 911,173,539 |
| 2024-11-26 | 5.88 | 5.94 | 5.86 | 5.92 | +0.51% | 1,598,331 | 942,786,853 |
| 2024-11-25 | 5.99 | 6 | 5.87 | 5.89 | -1.01% | 2,196,077 | 1,302,616,578 |
| 2024-11-22 | 6.1 | 6.11 | 5.95 | 5.95 | -2.62% | 2,915,255 | 1,757,788,380 |
| 2024-11-21 | 6.09 | 6.14 | 6.08 | 6.11 | +0.16% | 1,824,455 | 1,114,042,620 |
| 2024-11-20 | 6.1 | 6.12 | 6.07 | 6.1 | 0% | 2,063,653 | 1,256,278,128 |
| 2024-11-19 | 6.23 | 6.24 | 6.06 | 6.1 | -2.87% | 4,479,043 | 2,743,349,874 |
| 2024-11-18 | 6.18 | 6.44 | 6.18 | 6.28 | +3.8% | 6,547,471 | 4,141,070,348 |
| 2024-11-15 | 6.09 | 6.14 | 6.05 | 6.05 | -0.66% | 1,974,963 | 1,203,850,629 |
| 2024-11-14 | 6.15 | 6.17 | 6.09 | 6.09 | -0.65% | 2,000,445 | 1,227,442,024 |
| 2024-11-13 | 6.06 | 6.2 | 6.06 | 6.13 | +0.66% | 2,292,458 | 1,406,463,080 |
| 2024-11-12 | 6.15 | 6.23 | 6.06 | 6.09 | -1.62% | 3,044,535 | 1,869,890,938 |
| 2024-11-11 | 6.25 | 6.33 | 6.12 | 6.19 | -1.75% | 3,947,349 | 2,438,793,461 |
| 2024-11-08 | 6.59 | 6.63 | 6.27 | 6.3 | -3.67% | 5,748,540 | 3,661,724,281 |
| 2024-11-07 | 6.18 | 6.55 | 6.17 | 6.54 | +5.14% | 6,367,397 | 4,079,355,646 |
| 2024-11-06 | 6.22 | 6.26 | 6.14 | 6.22 | -0.16% | 3,332,563 | 2,063,308,047 |
| 2024-11-05 | 6.09 | 6.25 | 6.09 | 6.23 | +1.3% | 3,156,358 | 1,952,448,621 |
| 2024-11-04 | 6.17 | 6.18 | 6.06 | 6.15 | 0% | 2,077,138 | 1,268,637,474 |
| 2024-11-01 | 6.02 | 6.33 | 6.02 | 6.15 | +2.16% | 4,451,366 | 2,757,141,872 |
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：