股票概览
5.98
-1.32%
-0.08
6.04
开盘价
6.09
最高价
5.93
最低价
62,460
成交量
数据更新至: 2024-11-29
技术指标
5.97
MA5 (5日均线)
5.82
MA10 (10日均线)
5.76
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 | 6.04 | 6.09 | 5.93 | 5.98 | -1.32% | 62,460 | 37,480,280 |
| 2024-11-28 | 5.85 | 6.09 | 5.84 | 6.06 | +2.02% | 75,913 | 45,731,955 |
| 2024-11-27 | 5.93 | 5.94 | 5.67 | 5.94 | -2.3% | 93,083 | 54,296,790 |
| 2024-11-26 | 5.78 | 6.27 | 5.78 | 6.08 | +5.37% | 148,622 | 89,975,570 |
| 2024-11-25 | 5.63 | 5.85 | 5.61 | 5.77 | +3.22% | 42,612 | 24,489,867 |
| 2024-11-22 | 5.78 | 5.8 | 5.55 | 5.59 | -3.12% | 28,430 | 16,172,819 |
| 2024-11-21 | 5.74 | 5.78 | 5.69 | 5.77 | +0.17% | 23,358 | 13,426,077 |
| 2024-11-20 | 5.69 | 5.78 | 5.64 | 5.76 | +1.41% | 37,019 | 21,190,031 |
| 2024-11-19 | 5.62 | 5.68 | 5.54 | 5.68 | +2.34% | 30,026 | 16,907,441 |
| 2024-11-18 | 5.53 | 5.66 | 5.46 | 5.55 | +0.36% | 32,149 | 17,841,330 |
| 2024-11-15 | 5.58 | 5.63 | 5.51 | 5.53 | -0.9% | 28,062 | 15,634,995 |
| 2024-11-14 | 5.71 | 5.72 | 5.58 | 5.58 | -2.28% | 25,418 | 14,347,105 |
| 2024-11-13 | 5.71 | 5.76 | 5.6 | 5.71 | -0.17% | 27,171 | 15,428,676 |
| 2024-11-12 | 5.79 | 5.84 | 5.67 | 5.72 | -1.21% | 42,566 | 24,594,317 |
| 2024-11-11 | 5.74 | 5.8 | 5.67 | 5.79 | +0.7% | 36,846 | 21,124,330 |
| 2024-11-08 | 5.81 | 5.84 | 5.7 | 5.75 | -1.03% | 53,177 | 30,629,757 |
| 2024-11-07 | 5.69 | 5.81 | 5.53 | 5.81 | +0.69% | 74,535 | 42,361,929 |
| 2024-11-06 | 5.84 | 6.05 | 5.74 | 5.77 | -1.2% | 113,052 | 66,234,377 |
| 2024-11-05 | 5.6 | 5.94 | 5.56 | 5.84 | +4.29% | 128,651 | 74,740,538 |
| 2024-11-04 | 5.56 | 5.66 | 5.41 | 5.6 | +0.9% | 34,597 | 19,235,130 |
| 2024-11-01 | 5.7 | 5.71 | 5.45 | 5.55 | -2.46% | 50,766 | 28,067,404 |
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：