股票概览
5.8
+3.2%
+0.18
5.62
开盘价
5.86
最高价
5.6
最低价
549,273
成交量
数据更新至: 2024-11-29
技术指标
5.66
MA5 (5日均线)
5.74
MA10 (10日均线)
6.10
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 | 5.62 | 5.86 | 5.6 | 5.8 | +3.2% | 549,273 | 316,649,444 |
| 2024-11-28 | 5.65 | 5.69 | 5.58 | 5.62 | -0.71% | 311,439 | 175,290,517 |
| 2024-11-27 | 5.55 | 5.66 | 5.48 | 5.66 | +1.43% | 349,772 | 194,552,791 |
| 2024-11-26 | 5.69 | 5.69 | 5.55 | 5.58 | -1.06% | 424,418 | 237,928,909 |
| 2024-11-25 | 5.66 | 5.77 | 5.62 | 5.64 | -0.35% | 564,308 | 320,161,189 |
| 2024-11-22 | 5.91 | 5.92 | 5.66 | 5.66 | -4.23% | 562,201 | 324,828,346 |
| 2024-11-21 | 5.97 | 6.03 | 5.85 | 5.91 | -0.67% | 494,721 | 292,975,580 |
| 2024-11-20 | 5.84 | 5.98 | 5.81 | 5.95 | +2.06% | 564,052 | 333,626,817 |
| 2024-11-19 | 5.82 | 5.85 | 5.71 | 5.83 | +0.69% | 425,597 | 246,045,001 |
| 2024-11-18 | 5.89 | 5.98 | 5.76 | 5.79 | -1.7% | 545,293 | 320,561,050 |
| 2024-11-15 | 6.01 | 6.05 | 5.88 | 5.89 | -2% | 631,050 | 375,626,196 |
| 2024-11-14 | 6.23 | 6.34 | 6 | 6.01 | -3.69% | 812,504 | 499,201,011 |
| 2024-11-13 | 6.2 | 6.25 | 6.11 | 6.24 | +0.65% | 636,925 | 393,447,020 |
| 2024-11-12 | 6.38 | 6.5 | 6.15 | 6.2 | -3.13% | 1,220,241 | 770,471,163 |
| 2024-11-11 | 6.37 | 6.58 | 6.29 | 6.4 | -4.48% | 1,501,473 | 962,560,102 |
| 2024-11-08 | 6.95 | 7.08 | 6.69 | 6.7 | -2.62% | 818,136 | 557,849,248 |
| 2024-11-07 | 6.72 | 6.88 | 6.65 | 6.88 | +2.08% | 571,094 | 388,717,020 |
| 2024-11-06 | 6.76 | 6.85 | 6.72 | 6.74 | -0.59% | 522,793 | 354,348,020 |
| 2024-11-05 | 6.69 | 6.78 | 6.66 | 6.78 | +0.89% | 496,347 | 333,915,986 |
| 2024-11-04 | 6.71 | 6.75 | 6.6 | 6.72 | -0.44% | 465,606 | 310,160,663 |
| 2024-11-01 | 6.7 | 6.89 | 6.65 | 6.75 | +0.15% | 626,927 | 424,822,202 |
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：