股票概览
5.8
+0.35%
+0.02
5.78
开盘价
5.85
最高价
5.76
最低价
318,956
成交量
数据更新至: 2024-11-29
技术指标
5.75
MA5 (5日均线)
5.86
MA10 (10日均线)
5.94
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 | 5.78 | 5.85 | 5.76 | 5.8 | +0.35% | 318,956 | 185,344,431 |
| 2024-11-28 | 5.78 | 5.81 | 5.74 | 5.78 | 0% | 284,566 | 164,491,890 |
| 2024-11-27 | 5.71 | 5.79 | 5.65 | 5.78 | +0.87% | 282,914 | 161,991,533 |
| 2024-11-26 | 5.72 | 5.79 | 5.66 | 5.73 | +0.88% | 367,260 | 210,672,570 |
| 2024-11-25 | 5.8 | 5.91 | 5.68 | 5.68 | -2.41% | 879,916 | 505,064,184 |
| 2024-11-22 | 5.98 | 6.01 | 5.82 | 5.82 | -2.51% | 386,364 | 228,689,537 |
| 2024-11-21 | 5.98 | 6.01 | 5.94 | 5.97 | -0.5% | 235,650 | 140,588,594 |
| 2024-11-20 | 5.95 | 6.01 | 5.9 | 6 | +0.5% | 348,847 | 207,788,367 |
| 2024-11-19 | 6.07 | 6.08 | 5.91 | 5.97 | -1.65% | 512,199 | 306,497,397 |
| 2024-11-18 | 6.03 | 6.18 | 6.03 | 6.07 | +0.83% | 542,649 | 331,716,258 |
| 2024-11-15 | 5.94 | 6.08 | 5.91 | 6.02 | +1.35% | 565,709 | 341,042,763 |
| 2024-11-14 | 6.01 | 6.04 | 5.94 | 5.94 | -1.16% | 397,751 | 238,518,497 |
| 2024-11-13 | 5.96 | 6.04 | 5.93 | 6.01 | +0.84% | 426,965 | 256,255,670 |
| 2024-11-12 | 6.02 | 6.07 | 5.94 | 5.96 | -1% | 413,616 | 248,317,724 |
| 2024-11-11 | 6.05 | 6.05 | 5.95 | 6.02 | -0.5% | 391,789 | 234,465,043 |
| 2024-11-08 | 6.15 | 6.2 | 6.04 | 6.05 | -1.31% | 490,062 | 298,759,377 |
| 2024-11-07 | 6.02 | 6.13 | 5.98 | 6.13 | +1.32% | 449,344 | 273,006,706 |
| 2024-11-06 | 6.06 | 6.08 | 6.01 | 6.05 | 0% | 432,758 | 261,448,431 |
| 2024-11-05 | 6.01 | 6.06 | 5.96 | 6.05 | +0.5% | 402,294 | 242,387,631 |
| 2024-11-04 | 5.98 | 6.03 | 5.92 | 6.02 | +0.33% | 309,686 | 185,261,133 |
| 2024-11-01 | 5.95 | 6.03 | 5.91 | 6 | +0.84% | 526,957 | 315,864,812 |
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：