股票概览
5.55
+2.59%
+0.14
5.37
开盘价
5.6
最高价
5.25
最低价
1,774,615
成交量
数据更新至: 2024-11-29
技术指标
5.86
MA5 (5日均线)
5.55
MA10 (10日均线)
5.33
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 | 5.37 | 5.6 | 5.25 | 5.55 | +2.59% | 1,774,615 | 967,445,667 |
| 2024-11-28 | 5.58 | 5.75 | 5.4 | 5.41 | -4.92% | 2,142,884 | 1,186,257,161 |
| 2024-11-27 | 5.4 | 5.95 | 5.4 | 5.69 | -5.01% | 2,852,630 | 1,608,492,313 |
| 2024-11-26 | 6.73 | 7.17 | 5.99 | 5.99 | -10.06% | 4,204,827 | 2,762,773,225 |
| 2024-11-25 | 6.46 | 6.66 | 6.28 | 6.66 | +10.08% | 4,157,137 | 2,720,886,638 |
| 2024-11-22 | 6.05 | 6.05 | 6.05 | 6.05 | +10% | 854,547 | 517,000,633 |
| 2024-11-21 | 4.96 | 5.5 | 4.96 | 5.5 | +10% | 1,142,230 | 620,919,442 |
| 2024-11-20 | 4.84 | 5.07 | 4.8 | 5 | +2.25% | 462,711 | 228,430,539 |
| 2024-11-19 | 4.7 | 4.94 | 4.65 | 4.89 | +3.82% | 492,172 | 235,906,460 |
| 2024-11-18 | 4.89 | 4.9 | 4.63 | 4.71 | -2.69% | 405,293 | 191,929,790 |
| 2024-11-15 | 4.98 | 5.06 | 4.83 | 4.84 | -3.39% | 402,344 | 199,020,906 |
| 2024-11-14 | 5.15 | 5.18 | 5 | 5.01 | -3.09% | 395,568 | 200,533,265 |
| 2024-11-13 | 5.12 | 5.17 | 5.01 | 5.17 | 0% | 419,410 | 213,937,054 |
| 2024-11-12 | 5.37 | 5.39 | 5.1 | 5.17 | -3.54% | 784,235 | 409,240,082 |
| 2024-11-11 | 5.2 | 5.4 | 5.15 | 5.36 | +2.49% | 892,549 | 474,541,396 |
| 2024-11-08 | 5.22 | 5.33 | 5.2 | 5.23 | +0.19% | 789,055 | 414,709,415 |
| 2024-11-07 | 5.24 | 5.24 | 5.12 | 5.22 | -0.76% | 752,136 | 389,490,079 |
| 2024-11-06 | 5.08 | 5.36 | 5.01 | 5.26 | +4.57% | 1,178,672 | 612,175,177 |
| 2024-11-05 | 4.95 | 5.05 | 4.89 | 5.03 | +1.62% | 603,234 | 301,323,485 |
| 2024-11-04 | 4.82 | 5 | 4.81 | 4.95 | +1.85% | 460,222 | 226,877,413 |
| 2024-11-01 | 5.21 | 5.22 | 4.84 | 4.86 | -7.78% | 1,002,093 | 498,317,665 |
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：