股票概览
6.08
+3.05%
+0.18
5.95
开盘价
6.26
最高价
5.9
最低价
238,744
成交量
数据更新至: 2024-11-29
技术指标
5.90
MA5 (5日均线)
5.97
MA10 (10日均线)
6.20
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 | 5.95 | 6.26 | 5.9 | 6.08 | +3.05% | 238,744 | 145,280,969 |
| 2024-11-28 | 5.89 | 5.93 | 5.61 | 5.9 | +0.17% | 125,042 | 72,986,744 |
| 2024-11-27 | 5.9 | 5.9 | 5.76 | 5.89 | +1.2% | 65,292 | 38,050,937 |
| 2024-11-26 | 5.84 | 5.88 | 5.78 | 5.82 | +0.17% | 61,680 | 35,918,109 |
| 2024-11-25 | 5.84 | 5.98 | 5.74 | 5.81 | -1.69% | 111,282 | 64,836,450 |
| 2024-11-22 | 6.03 | 6.09 | 5.87 | 5.91 | -1.5% | 131,304 | 78,474,001 |
| 2024-11-21 | 6.05 | 6.17 | 5.95 | 6 | -1.48% | 106,999 | 64,375,691 |
| 2024-11-20 | 6 | 6.13 | 5.98 | 6.09 | +0.5% | 127,881 | 77,438,300 |
| 2024-11-19 | 6.19 | 6.26 | 5.96 | 6.06 | -0.66% | 114,085 | 68,926,615 |
| 2024-11-18 | 6.06 | 6.23 | 6 | 6.1 | +0.33% | 94,001 | 57,202,342 |
| 2024-11-15 | 5.94 | 6.18 | 5.94 | 6.08 | +0.66% | 203,368 | 123,944,629 |
| 2024-11-14 | 5.95 | 6.23 | 5.92 | 6.04 | -2.58% | 410,030 | 248,288,083 |
| 2024-11-13 | 6.64 | 7.15 | 6.16 | 6.2 | -8.01% | 577,590 | 386,970,060 |
| 2024-11-12 | 6.84 | 6.88 | 6.25 | 6.74 | -1.46% | 336,391 | 221,482,146 |
| 2024-11-11 | 6.84 | 6.88 | 6.62 | 6.84 | +0.29% | 313,745 | 212,014,620 |
| 2024-11-08 | 6.99 | 7 | 6.56 | 6.82 | -0.15% | 277,424 | 187,054,532 |
| 2024-11-07 | 6.34 | 6.87 | 6.27 | 6.83 | +5.73% | 321,773 | 212,672,753 |
| 2024-11-06 | 6.39 | 6.6 | 6.31 | 6.46 | +2.87% | 249,451 | 161,428,168 |
| 2024-11-05 | 5.99 | 6.31 | 5.92 | 6.28 | +5.19% | 212,101 | 130,085,722 |
| 2024-11-04 | 5.8 | 6.1 | 5.55 | 5.97 | +5.85% | 250,386 | 147,994,964 |
| 2024-11-01 | 5.43 | 5.68 | 5.32 | 5.64 | +3.87% | 193,063 | 106,335,716 |
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：