股票概览
5.95
-0.17%
-0.01
6.02
开盘价
6.06
最高价
5.89
最低价
85,846
成交量
数据更新至: 2024-11-29
技术指标
5.90
MA5 (5日均线)
5.84
MA10 (10日均线)
5.78
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 | 6.02 | 6.06 | 5.89 | 5.95 | -0.17% | 85,846 | 51,206,090 |
| 2024-11-28 | 5.85 | 6.03 | 5.85 | 5.96 | +1.71% | 100,414 | 59,880,151 |
| 2024-11-27 | 5.89 | 5.91 | 5.7 | 5.86 | -0.85% | 109,557 | 63,469,066 |
| 2024-11-26 | 5.82 | 6.14 | 5.82 | 5.91 | +1.55% | 157,278 | 93,777,092 |
| 2024-11-25 | 5.73 | 5.85 | 5.7 | 5.82 | +1.39% | 73,115 | 42,276,712 |
| 2024-11-22 | 5.83 | 5.94 | 5.71 | 5.74 | -1.88% | 87,830 | 51,369,768 |
| 2024-11-21 | 5.83 | 5.88 | 5.78 | 5.85 | +0.34% | 78,244 | 45,637,605 |
| 2024-11-20 | 5.78 | 5.84 | 5.73 | 5.83 | +0.87% | 69,111 | 40,031,010 |
| 2024-11-19 | 5.67 | 5.82 | 5.64 | 5.78 | +1.76% | 96,399 | 55,181,313 |
| 2024-11-18 | 5.67 | 5.8 | 5.61 | 5.68 | +1.07% | 88,978 | 50,835,550 |
| 2024-11-15 | 5.68 | 5.79 | 5.62 | 5.62 | -1.06% | 62,033 | 35,467,473 |
| 2024-11-14 | 5.77 | 5.81 | 5.67 | 5.68 | -1.9% | 62,019 | 35,591,988 |
| 2024-11-13 | 5.8 | 5.89 | 5.71 | 5.79 | -0.34% | 63,148 | 36,523,077 |
| 2024-11-12 | 5.87 | 6 | 5.78 | 5.81 | -0.85% | 93,265 | 54,656,670 |
| 2024-11-11 | 5.86 | 5.94 | 5.73 | 5.86 | +0.17% | 95,157 | 55,424,222 |
| 2024-11-08 | 5.92 | 5.95 | 5.76 | 5.85 | +0.17% | 94,258 | 55,028,245 |
| 2024-11-07 | 5.62 | 5.9 | 5.6 | 5.84 | +4.1% | 135,744 | 78,485,937 |
| 2024-11-06 | 5.66 | 5.68 | 5.59 | 5.61 | -0.36% | 69,465 | 39,151,827 |
| 2024-11-05 | 5.59 | 5.66 | 5.58 | 5.63 | +0.72% | 85,680 | 48,150,179 |
| 2024-11-04 | 5.55 | 5.6 | 5.49 | 5.59 | +0.72% | 59,217 | 32,833,590 |
| 2024-11-01 | 5.63 | 5.69 | 5.55 | 5.55 | -1.94% | 79,629 | 44,539,219 |
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：