股票概览
5.73
+0.7%
+0.04
5.62
开盘价
5.79
最高价
5.5
最低价
342,235
成交量
数据更新至: 2024-11-29
技术指标
5.62
MA5 (5日均线)
5.58
MA10 (10日均线)
5.73
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 | 5.79 | 5.5 | 5.73 | +0.7% | 342,235 | 193,440,681 |
| 2024-11-28 | 5.6 | 5.89 | 5.57 | 5.69 | +1.61% | 418,357 | 240,010,531 |
| 2024-11-27 | 5.5 | 5.61 | 5.27 | 5.6 | +2% | 237,730 | 128,927,830 |
| 2024-11-26 | 5.56 | 5.66 | 5.45 | 5.49 | -1.44% | 167,223 | 92,759,512 |
| 2024-11-25 | 5.5 | 5.59 | 5.41 | 5.57 | +2.01% | 210,817 | 115,887,943 |
| 2024-11-22 | 5.67 | 5.85 | 5.46 | 5.46 | -4.21% | 295,637 | 168,040,321 |
| 2024-11-21 | 5.66 | 5.73 | 5.59 | 5.7 | +0.35% | 217,874 | 123,468,448 |
| 2024-11-20 | 5.48 | 5.71 | 5.45 | 5.68 | +3.09% | 220,186 | 123,657,577 |
| 2024-11-19 | 5.34 | 5.52 | 5.3 | 5.51 | +3.57% | 217,100 | 117,512,102 |
| 2024-11-18 | 5.65 | 5.65 | 5.28 | 5.32 | -4.83% | 275,329 | 148,116,235 |
| 2024-11-15 | 5.8 | 5.87 | 5.59 | 5.59 | -3.62% | 284,288 | 163,499,158 |
| 2024-11-14 | 5.95 | 6.14 | 5.8 | 5.8 | -3.17% | 346,239 | 204,674,097 |
| 2024-11-13 | 5.93 | 6.02 | 5.77 | 5.99 | -0.17% | 292,342 | 172,450,500 |
| 2024-11-12 | 6.2 | 6.23 | 5.91 | 6 | -3.07% | 407,542 | 246,556,922 |
| 2024-11-11 | 6 | 6.2 | 5.99 | 6.19 | +2.15% | 439,838 | 269,468,132 |
| 2024-11-08 | 6 | 6.12 | 5.96 | 6.06 | +1.68% | 483,416 | 292,424,135 |
| 2024-11-07 | 5.78 | 5.96 | 5.72 | 5.96 | +2.05% | 386,517 | 227,234,948 |
| 2024-11-06 | 5.87 | 5.95 | 5.78 | 5.84 | -0.17% | 434,401 | 255,022,117 |
| 2024-11-05 | 5.62 | 5.87 | 5.61 | 5.85 | +3.91% | 404,730 | 233,993,661 |
| 2024-11-04 | 5.56 | 5.72 | 5.55 | 5.63 | +1.26% | 300,203 | 169,217,962 |
| 2024-11-01 | 6.07 | 6.08 | 5.54 | 5.56 | -8.1% | 714,376 | 409,891,115 |
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：