股票概览
5.83
-2.51%
-0.15
5.92
开盘价
5.98
最高价
5.67
最低价
1,348,226
成交量
数据更新至: 2024-11-29
技术指标
5.93
MA5 (5日均线)
5.78
MA10 (10日均线)
5.51
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 | 5.92 | 5.98 | 5.67 | 5.83 | -2.51% | 1,348,226 | 784,854,265 |
| 2024-11-28 | 6.16 | 6.36 | 5.97 | 5.98 | -5.08% | 1,830,211 | 1,129,577,600 |
| 2024-11-27 | 5.64 | 6.39 | 5.6 | 6.3 | +10.92% | 2,305,762 | 1,397,890,978 |
| 2024-11-26 | 5.7 | 5.95 | 5.61 | 5.68 | -3.4% | 1,126,699 | 648,422,130 |
| 2024-11-25 | 5.35 | 5.9 | 5.17 | 5.88 | +10.32% | 1,719,160 | 970,201,331 |
| 2024-11-22 | 5.68 | 5.78 | 5.3 | 5.33 | -6.82% | 1,174,795 | 651,091,608 |
| 2024-11-21 | 5.79 | 6.01 | 5.7 | 5.72 | -2.39% | 1,268,267 | 737,324,953 |
| 2024-11-20 | 5.73 | 6.08 | 5.62 | 5.86 | +0.69% | 1,842,002 | 1,077,207,909 |
| 2024-11-19 | 5.3 | 5.85 | 5.26 | 5.82 | +7.38% | 1,967,138 | 1,107,564,973 |
| 2024-11-18 | 5.21 | 5.55 | 4.97 | 5.42 | +4.03% | 1,068,006 | 567,085,367 |
| 2024-11-15 | 5.19 | 5.4 | 5.18 | 5.21 | -0.19% | 554,093 | 293,309,184 |
| 2024-11-14 | 5.38 | 5.42 | 5.2 | 5.22 | -3.33% | 461,968 | 244,240,700 |
| 2024-11-13 | 5.49 | 5.58 | 5.29 | 5.4 | -2% | 624,924 | 337,683,293 |
| 2024-11-12 | 5.45 | 5.61 | 5.38 | 5.51 | +2.04% | 959,510 | 523,785,909 |
| 2024-11-11 | 5.24 | 5.4 | 5.22 | 5.4 | +2.47% | 576,040 | 306,917,373 |
| 2024-11-08 | 5.48 | 5.49 | 5.25 | 5.27 | -1.13% | 866,538 | 463,856,015 |
| 2024-11-07 | 5.17 | 5.38 | 5.1 | 5.33 | +4.1% | 868,301 | 457,763,154 |
| 2024-11-06 | 5.01 | 5.25 | 4.98 | 5.12 | +2.2% | 747,930 | 383,350,824 |
| 2024-11-05 | 4.87 | 5.03 | 4.84 | 5.01 | +3.51% | 480,408 | 239,485,185 |
| 2024-11-04 | 4.77 | 4.86 | 4.74 | 4.84 | +1.89% | 247,393 | 119,001,701 |
| 2024-11-01 | 4.91 | 4.93 | 4.71 | 4.75 | -3.85% | 431,672 | 208,117,307 |
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：