股票概览
5.84
-2.34%
-0.14
5.85
开盘价
5.92
最高价
5.63
最低价
991,301
成交量
数据更新至: 2024-11-29
技术指标
5.56
MA5 (5日均线)
5.60
MA10 (10日均线)
5.77
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 | 5.85 | 5.92 | 5.63 | 5.84 | -2.34% | 991,301 | 572,044,393 |
| 2024-11-28 | 5.61 | 6.23 | 5.52 | 5.98 | +12.41% | 1,555,250 | 922,981,881 |
| 2024-11-27 | 5.29 | 5.32 | 5.06 | 5.32 | +0.38% | 420,478 | 218,493,206 |
| 2024-11-26 | 5.4 | 5.53 | 5.23 | 5.3 | -1.3% | 345,220 | 186,455,238 |
| 2024-11-25 | 5.44 | 5.5 | 5.2 | 5.37 | -0.74% | 413,521 | 220,048,980 |
| 2024-11-22 | 5.62 | 5.8 | 5.4 | 5.41 | -4.59% | 558,325 | 312,809,651 |
| 2024-11-21 | 5.8 | 5.85 | 5.6 | 5.67 | -2.91% | 666,913 | 379,514,624 |
| 2024-11-20 | 5.75 | 5.88 | 5.65 | 5.84 | +1.57% | 599,620 | 346,721,907 |
| 2024-11-19 | 5.48 | 5.77 | 5.42 | 5.75 | +5.12% | 623,087 | 349,444,970 |
| 2024-11-18 | 6.03 | 6.13 | 5.41 | 5.47 | -9.14% | 951,594 | 534,967,758 |
| 2024-11-15 | 5.9 | 6.4 | 5.86 | 6.02 | -1.47% | 1,183,436 | 732,384,696 |
| 2024-11-14 | 6.05 | 6.45 | 6.01 | 6.11 | +1.5% | 1,366,064 | 856,142,196 |
| 2024-11-13 | 6.1 | 6.2 | 5.85 | 6.02 | -1.79% | 660,389 | 395,248,669 |
| 2024-11-12 | 6.06 | 6.4 | 6.01 | 6.13 | +1.83% | 1,131,806 | 700,707,893 |
| 2024-11-11 | 5.97 | 6.15 | 5.9 | 6.02 | 0% | 927,180 | 562,026,237 |
| 2024-11-08 | 6.06 | 6.1 | 5.84 | 6.02 | +1.18% | 968,225 | 578,021,352 |
| 2024-11-07 | 5.6 | 6.05 | 5.5 | 5.95 | +4.57% | 982,457 | 576,223,109 |
| 2024-11-06 | 5.78 | 5.87 | 5.63 | 5.69 | -1.9% | 790,485 | 455,105,591 |
| 2024-11-05 | 5.75 | 5.95 | 5.75 | 5.8 | +1.4% | 922,677 | 538,117,212 |
| 2024-11-04 | 5.47 | 5.88 | 5.39 | 5.72 | +4.57% | 815,928 | 463,769,990 |
| 2024-11-01 | 5.78 | 5.79 | 5.35 | 5.47 | -6.81% | 1,226,796 | 675,984,755 |
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：