股票概览
5.9
0%
0
5.92
开盘价
5.96
最高价
5.81
最低价
116,043
成交量
数据更新至: 2024-11-29
技术指标
5.80
MA5 (5日均线)
5.70
MA10 (10日均线)
5.71
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 | 5.96 | 5.81 | 5.9 | 0% | 116,043 | 68,497,300 |
| 2024-11-28 | 5.73 | 5.95 | 5.73 | 5.9 | +2.97% | 109,775 | 64,202,558 |
| 2024-11-27 | 5.67 | 5.74 | 5.48 | 5.73 | +0.17% | 78,763 | 44,178,626 |
| 2024-11-26 | 5.69 | 5.81 | 5.67 | 5.72 | -0.17% | 77,382 | 44,423,814 |
| 2024-11-25 | 5.51 | 5.75 | 5.51 | 5.73 | +3.43% | 81,859 | 46,315,292 |
| 2024-11-22 | 5.85 | 5.91 | 5.52 | 5.54 | -5.3% | 136,596 | 78,099,928 |
| 2024-11-21 | 5.63 | 5.96 | 5.62 | 5.85 | +3.54% | 155,019 | 89,485,602 |
| 2024-11-20 | 5.54 | 5.67 | 5.51 | 5.65 | +1.8% | 92,572 | 52,039,012 |
| 2024-11-19 | 5.4 | 5.56 | 5.37 | 5.55 | +2.97% | 84,207 | 45,787,903 |
| 2024-11-18 | 5.7 | 5.72 | 5.35 | 5.39 | -4.94% | 154,631 | 84,801,490 |
| 2024-11-15 | 5.68 | 5.99 | 5.66 | 5.67 | -2.58% | 214,253 | 124,526,977 |
| 2024-11-14 | 6.07 | 6.51 | 5.78 | 5.82 | -0.85% | 292,744 | 182,132,928 |
| 2024-11-13 | 5.71 | 5.98 | 5.63 | 5.87 | +1.91% | 99,879 | 58,061,927 |
| 2024-11-12 | 5.77 | 5.92 | 5.69 | 5.76 | -0.17% | 82,457 | 48,084,801 |
| 2024-11-11 | 5.71 | 5.78 | 5.63 | 5.77 | +0.87% | 70,005 | 40,059,109 |
| 2024-11-08 | 5.88 | 5.93 | 5.71 | 5.72 | -2.05% | 72,812 | 42,159,892 |
| 2024-11-07 | 5.61 | 5.85 | 5.59 | 5.84 | +3.36% | 62,142 | 35,762,866 |
| 2024-11-06 | 5.58 | 5.72 | 5.55 | 5.65 | +1.25% | 67,338 | 37,969,071 |
| 2024-11-05 | 5.47 | 5.6 | 5.46 | 5.58 | +2.01% | 48,597 | 26,945,595 |
| 2024-11-04 | 5.36 | 5.51 | 5.31 | 5.47 | +1.67% | 51,172 | 27,833,373 |
| 2024-11-01 | 5.59 | 5.64 | 5.35 | 5.38 | -4.1% | 67,821 | 36,911,637 |
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：