股票概览
5.86
+2.81%
+0.16
5.69
开盘价
5.87
最高价
5.64
最低价
76,048
成交量
数据更新至: 2024-11-29
技术指标
5.76
MA5 (5日均线)
5.61
MA10 (10日均线)
5.54
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 | 5.69 | 5.87 | 5.64 | 5.86 | +2.81% | 76,048 | 44,000,277 |
| 2024-11-28 | 5.63 | 5.74 | 5.62 | 5.7 | -0.7% | 53,635 | 30,494,312 |
| 2024-11-27 | 5.72 | 5.75 | 5.53 | 5.74 | -0.86% | 74,973 | 42,242,079 |
| 2024-11-26 | 5.7 | 5.96 | 5.68 | 5.79 | +1.58% | 104,719 | 60,832,676 |
| 2024-11-25 | 5.47 | 5.7 | 5.46 | 5.7 | +3.83% | 79,419 | 44,703,191 |
| 2024-11-22 | 5.59 | 5.63 | 5.48 | 5.49 | -1.79% | 50,391 | 27,978,295 |
| 2024-11-21 | 5.48 | 5.59 | 5.48 | 5.59 | +1.27% | 41,084 | 22,813,035 |
| 2024-11-20 | 5.37 | 5.55 | 5.37 | 5.52 | +2.79% | 54,067 | 29,625,926 |
| 2024-11-19 | 5.32 | 5.37 | 5.25 | 5.37 | +1.13% | 35,281 | 18,789,896 |
| 2024-11-18 | 5.44 | 5.48 | 5.26 | 5.31 | -1.48% | 52,036 | 27,892,706 |
| 2024-11-15 | 5.42 | 5.5 | 5.34 | 5.39 | -0.19% | 50,822 | 27,598,273 |
| 2024-11-14 | 5.48 | 5.57 | 5.38 | 5.4 | -2.35% | 43,946 | 23,954,670 |
| 2024-11-13 | 5.52 | 5.6 | 5.4 | 5.53 | -0.54% | 58,612 | 32,114,821 |
| 2024-11-12 | 5.54 | 5.68 | 5.5 | 5.56 | +0.36% | 68,550 | 38,363,748 |
| 2024-11-11 | 5.52 | 5.54 | 5.43 | 5.54 | +0.18% | 49,584 | 27,291,896 |
| 2024-11-08 | 5.62 | 5.64 | 5.44 | 5.53 | -1.07% | 66,952 | 36,870,530 |
| 2024-11-07 | 5.45 | 5.6 | 5.38 | 5.59 | +2.76% | 59,240 | 32,674,189 |
| 2024-11-06 | 5.45 | 5.47 | 5.35 | 5.44 | +0.37% | 51,114 | 27,695,503 |
| 2024-11-05 | 5.4 | 5.43 | 5.34 | 5.42 | +1.31% | 54,404 | 29,311,651 |
| 2024-11-04 | 5.24 | 5.38 | 5.21 | 5.35 | +2.1% | 48,619 | 25,853,180 |
| 2024-11-01 | 5.35 | 5.4 | 5.2 | 5.24 | -2.78% | 72,371 | 38,344,226 |
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：