股票概览
5.85
+3.91%
+0.22
5.62
开盘价
5.96
最高价
5.58
最低价
105,392
成交量
数据更新至: 2024-11-29
技术指标
5.71
MA5 (5日均线)
5.82
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 | 5.62 | 5.96 | 5.58 | 5.85 | +3.91% | 105,392 | 60,855,993 |
| 2024-11-28 | 5.55 | 5.8 | 5.55 | 5.63 | +1.62% | 96,169 | 54,611,434 |
| 2024-11-27 | 5.56 | 5.67 | 5.17 | 5.54 | -2.29% | 143,596 | 77,218,671 |
| 2024-11-26 | 5.93 | 5.96 | 5.65 | 5.67 | -3.57% | 104,889 | 60,745,535 |
| 2024-11-25 | 6.09 | 6.1 | 5.75 | 5.88 | -3.45% | 176,853 | 103,851,284 |
| 2024-11-22 | 6.15 | 6.43 | 5.96 | 6.09 | +4.28% | 177,724 | 109,830,076 |
| 2024-11-21 | 5.87 | 5.94 | 5.79 | 5.84 | -1.52% | 96,100 | 56,313,982 |
| 2024-11-20 | 5.74 | 6.17 | 5.73 | 5.93 | +3.31% | 153,388 | 91,413,026 |
| 2024-11-19 | 5.93 | 6.04 | 5.66 | 5.74 | -4.97% | 189,362 | 110,102,664 |
| 2024-11-18 | 6.4 | 6.73 | 6 | 6.04 | -3.51% | 244,113 | 152,936,383 |
| 2024-11-15 | 6.32 | 6.78 | 5.42 | 6.26 | -2.34% | 313,493 | 194,178,442 |
| 2024-11-14 | 7.01 | 7.09 | 6.1 | 6.41 | -5.18% | 374,193 | 250,836,970 |
| 2024-11-13 | 5.9 | 7.14 | 5.9 | 6.76 | +12.67% | 391,018 | 254,110,931 |
| 2024-11-12 | 6.03 | 6.25 | 5.83 | 6 | +1.01% | 194,247 | 116,874,222 |
| 2024-11-11 | 5.4 | 5.99 | 5.4 | 5.94 | +12.93% | 261,401 | 149,568,256 |
| 2024-11-08 | 5 | 5.5 | 4.99 | 5.26 | +4.57% | 168,964 | 87,147,500 |
| 2024-11-07 | 5.03 | 5.18 | 4.96 | 5.03 | -0.98% | 154,060 | 77,386,893 |
| 2024-11-06 | 5.06 | 5.24 | 5.06 | 5.08 | -2.5% | 143,200 | 73,588,412 |
| 2024-11-05 | 5.61 | 5.67 | 5.05 | 5.21 | -0.19% | 316,059 | 168,515,076 |
| 2024-11-04 | 5.1 | 5.24 | 4.94 | 5.22 | +2.55% | 93,129 | 47,750,459 |
| 2024-11-01 | 5.19 | 5.43 | 5.05 | 5.09 | -2.12% | 171,360 | 89,377,104 |
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：