股票概览
5.72
-1.21%
-0.07
5.77
开盘价
5.83
最高价
5.71
最低价
126,958
成交量
数据更新至: 2024-11-29
技术指标
5.75
MA5 (5日均线)
5.76
MA10 (10日均线)
5.86
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 | 5.77 | 5.83 | 5.71 | 5.72 | -1.21% | 126,958 | 73,043,498 |
| 2024-11-28 | 5.75 | 5.86 | 5.73 | 5.79 | +0.35% | 123,462 | 71,589,869 |
| 2024-11-27 | 5.7 | 5.77 | 5.55 | 5.77 | +1.23% | 108,223 | 61,215,234 |
| 2024-11-26 | 5.76 | 5.79 | 5.66 | 5.7 | -1.38% | 88,008 | 50,333,331 |
| 2024-11-25 | 5.63 | 5.8 | 5.62 | 5.78 | +2.12% | 130,802 | 75,004,010 |
| 2024-11-22 | 5.8 | 5.85 | 5.64 | 5.66 | -2.58% | 105,400 | 60,482,772 |
| 2024-11-21 | 5.84 | 5.87 | 5.76 | 5.81 | -0.68% | 84,162 | 48,793,348 |
| 2024-11-20 | 5.75 | 5.88 | 5.68 | 5.85 | +1.39% | 128,944 | 74,727,484 |
| 2024-11-19 | 5.77 | 5.89 | 5.67 | 5.77 | 0% | 173,835 | 100,168,932 |
| 2024-11-18 | 5.78 | 5.92 | 5.75 | 5.77 | +1.23% | 199,542 | 116,612,850 |
| 2024-11-15 | 5.74 | 5.8 | 5.7 | 5.7 | -0.87% | 139,401 | 80,141,464 |
| 2024-11-14 | 5.86 | 5.87 | 5.74 | 5.75 | -1.2% | 136,076 | 78,762,313 |
| 2024-11-13 | 5.9 | 5.98 | 5.78 | 5.82 | -1.36% | 190,622 | 111,277,090 |
| 2024-11-12 | 5.98 | 6.04 | 5.84 | 5.9 | -1.17% | 200,774 | 119,447,631 |
| 2024-11-11 | 6.08 | 6.09 | 5.92 | 5.97 | -1% | 210,144 | 125,476,033 |
| 2024-11-08 | 6.32 | 6.33 | 6.01 | 6.03 | -4.13% | 256,934 | 157,326,992 |
| 2024-11-07 | 6.06 | 6.3 | 6.05 | 6.29 | +2.78% | 244,653 | 152,380,856 |
| 2024-11-06 | 6.01 | 6.17 | 5.91 | 6.12 | +1.16% | 219,910 | 132,972,361 |
| 2024-11-05 | 5.85 | 6.08 | 5.85 | 6.05 | +2.89% | 208,450 | 125,440,408 |
| 2024-11-04 | 5.86 | 5.95 | 5.79 | 5.88 | +0.17% | 194,585 | 113,576,273 |
| 2024-11-01 | 5.94 | 6 | 5.84 | 5.87 | -1.18% | 254,069 | 150,459,055 |
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：