股票概览
5.69
+1.07%
+0.06
5.75
开盘价
5.95
最高价
5.61
最低价
472,448
成交量
数据更新至: 2024-11-29
技术指标
5.91
MA5 (5日均线)
5.61
MA10 (10日均线)
5.38
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 | 5.75 | 5.95 | 5.61 | 5.69 | +1.07% | 472,448 | 270,844,660 |
| 2024-11-28 | 5.83 | 6.04 | 5.58 | 5.63 | -3.6% | 594,508 | 339,267,684 |
| 2024-11-27 | 5.39 | 6.11 | 5.39 | 5.84 | -2.5% | 801,005 | 456,951,689 |
| 2024-11-26 | 6.95 | 7.03 | 5.87 | 5.99 | -6.26% | 1,343,965 | 899,841,865 |
| 2024-11-25 | 6.2 | 6.39 | 6.04 | 6.39 | +9.98% | 311,356 | 195,478,224 |
| 2024-11-22 | 5.3 | 5.81 | 5.26 | 5.81 | +10.04% | 560,153 | 314,238,204 |
| 2024-11-21 | 5.21 | 5.31 | 5.18 | 5.28 | +1.15% | 121,021 | 63,564,511 |
| 2024-11-20 | 5.17 | 5.23 | 5.16 | 5.22 | +1.36% | 112,282 | 58,400,802 |
| 2024-11-19 | 5.1 | 5.15 | 5.01 | 5.15 | +1.38% | 98,436 | 50,086,132 |
| 2024-11-18 | 5.11 | 5.24 | 5.05 | 5.08 | -0.2% | 155,989 | 80,271,326 |
| 2024-11-15 | 5.15 | 5.23 | 5.06 | 5.09 | -1.17% | 106,518 | 54,936,657 |
| 2024-11-14 | 5.27 | 5.29 | 5.13 | 5.15 | -2.09% | 130,108 | 67,961,138 |
| 2024-11-13 | 5.22 | 5.3 | 5.13 | 5.26 | +0.38% | 186,971 | 97,276,853 |
| 2024-11-12 | 5.29 | 5.44 | 5.19 | 5.24 | -1.13% | 187,603 | 99,435,247 |
| 2024-11-11 | 5.18 | 5.34 | 5.12 | 5.3 | +2.91% | 215,785 | 113,122,785 |
| 2024-11-08 | 5.3 | 5.34 | 5.13 | 5.15 | -1.72% | 167,101 | 86,882,177 |
| 2024-11-07 | 5.12 | 5.24 | 5.06 | 5.24 | +2.75% | 192,185 | 99,589,993 |
| 2024-11-06 | 5.13 | 5.15 | 5.04 | 5.1 | +0.2% | 164,624 | 83,739,654 |
| 2024-11-05 | 5 | 5.1 | 4.99 | 5.09 | +2% | 148,826 | 75,210,453 |
| 2024-11-04 | 4.94 | 5 | 4.93 | 4.99 | +1.01% | 93,028 | 46,114,130 |
| 2024-11-01 | 5.03 | 5.06 | 4.91 | 4.94 | -2.37% | 124,460 | 61,967,256 |
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：