股票概览
5.82
+1.57%
+0.09
5.74
开盘价
5.92
最高价
5.7
最低价
243,226
成交量
数据更新至: 2024-11-29
技术指标
5.70
MA5 (5日均线)
5.67
MA10 (10日均线)
5.69
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 | 5.74 | 5.92 | 5.7 | 5.82 | +1.57% | 243,226 | 141,491,337 |
| 2024-11-28 | 5.64 | 5.85 | 5.62 | 5.73 | +1.24% | 234,116 | 134,446,151 |
| 2024-11-27 | 5.6 | 5.66 | 5.43 | 5.66 | +0.89% | 161,508 | 89,221,209 |
| 2024-11-26 | 5.68 | 5.69 | 5.59 | 5.61 | -1.58% | 139,172 | 78,548,346 |
| 2024-11-25 | 5.57 | 5.7 | 5.54 | 5.7 | +2.7% | 174,457 | 98,138,825 |
| 2024-11-22 | 5.79 | 5.8 | 5.52 | 5.55 | -3.98% | 211,073 | 119,386,981 |
| 2024-11-21 | 5.75 | 5.85 | 5.7 | 5.78 | +0.17% | 158,125 | 91,325,437 |
| 2024-11-20 | 5.68 | 5.81 | 5.61 | 5.77 | +2.49% | 189,934 | 108,533,336 |
| 2024-11-19 | 5.47 | 5.63 | 5.47 | 5.63 | +2.93% | 169,285 | 93,930,567 |
| 2024-11-18 | 5.54 | 5.59 | 5.43 | 5.47 | -0.73% | 182,208 | 100,370,228 |
| 2024-11-15 | 5.61 | 5.65 | 5.5 | 5.51 | -1.96% | 140,787 | 78,747,434 |
| 2024-11-14 | 5.79 | 5.81 | 5.61 | 5.62 | -2.94% | 152,573 | 86,900,838 |
| 2024-11-13 | 5.78 | 5.85 | 5.67 | 5.79 | -0.17% | 166,168 | 95,473,653 |
| 2024-11-12 | 5.94 | 5.96 | 5.75 | 5.8 | -2.19% | 242,437 | 142,442,216 |
| 2024-11-11 | 5.88 | 6.1 | 5.88 | 5.93 | +1.02% | 300,178 | 178,757,837 |
| 2024-11-08 | 5.76 | 5.95 | 5.76 | 5.87 | +2.26% | 378,053 | 222,408,145 |
| 2024-11-07 | 5.58 | 5.75 | 5.57 | 5.74 | +2.14% | 223,546 | 127,116,790 |
| 2024-11-06 | 5.7 | 5.71 | 5.59 | 5.62 | -1.23% | 235,477 | 132,956,387 |
| 2024-11-05 | 5.59 | 5.74 | 5.57 | 5.69 | +1.97% | 262,973 | 148,862,423 |
| 2024-11-04 | 5.52 | 5.63 | 5.51 | 5.58 | +2.57% | 202,779 | 112,925,896 |
| 2024-11-01 | 5.6 | 5.62 | 5.43 | 5.44 | -2.86% | 230,798 | 126,729,454 |
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：