股票概览
5.84
+1.92%
+0.11
5.71
开盘价
5.85
最高价
5.6
最低价
444,173
成交量
数据更新至: 2024-11-29
技术指标
5.64
MA5 (5日均线)
5.68
MA10 (10日均线)
6.00
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 | 5.71 | 5.85 | 5.6 | 5.84 | +1.92% | 444,173 | 256,153,525 |
| 2024-11-28 | 5.59 | 5.79 | 5.58 | 5.73 | +2.32% | 426,090 | 242,979,198 |
| 2024-11-27 | 5.51 | 5.6 | 5.33 | 5.6 | +1.63% | 373,898 | 204,744,942 |
| 2024-11-26 | 5.46 | 5.69 | 5.45 | 5.51 | +0.18% | 341,024 | 189,481,441 |
| 2024-11-25 | 5.51 | 5.55 | 5.38 | 5.5 | -0.18% | 272,517 | 148,722,561 |
| 2024-11-22 | 5.67 | 5.75 | 5.51 | 5.51 | -3.16% | 339,740 | 191,782,726 |
| 2024-11-21 | 5.8 | 5.84 | 5.66 | 5.69 | -2.07% | 354,567 | 202,441,809 |
| 2024-11-20 | 5.83 | 5.87 | 5.74 | 5.81 | -1.02% | 285,851 | 166,010,129 |
| 2024-11-19 | 5.8 | 5.91 | 5.69 | 5.87 | +2.26% | 391,794 | 227,756,352 |
| 2024-11-18 | 5.73 | 6 | 5.69 | 5.74 | +1.59% | 521,680 | 304,892,790 |
| 2024-11-15 | 5.8 | 5.86 | 5.64 | 5.65 | -3.09% | 390,380 | 224,578,394 |
| 2024-11-14 | 6.27 | 6.29 | 5.82 | 5.83 | -5.36% | 606,799 | 362,089,218 |
| 2024-11-13 | 6.26 | 6.31 | 6.04 | 6.16 | -2.07% | 378,937 | 232,875,746 |
| 2024-11-12 | 6.26 | 6.37 | 6.2 | 6.29 | 0% | 436,539 | 274,371,720 |
| 2024-11-11 | 6.29 | 6.45 | 6.16 | 6.29 | -2.78% | 620,383 | 387,445,028 |
| 2024-11-08 | 7.06 | 7.11 | 6.4 | 6.47 | -6.37% | 911,705 | 606,044,380 |
| 2024-11-07 | 6.65 | 7.02 | 6.64 | 6.91 | +2.07% | 706,596 | 485,723,570 |
| 2024-11-06 | 6.6 | 6.96 | 6.29 | 6.77 | +2.42% | 967,671 | 635,200,959 |
| 2024-11-05 | 6.28 | 6.68 | 6.28 | 6.61 | +4.92% | 684,669 | 445,013,397 |
| 2024-11-04 | 6.39 | 6.43 | 6.03 | 6.3 | -1.41% | 598,176 | 369,172,693 |
| 2024-11-01 | 6.51 | 6.6 | 6.24 | 6.39 | -1.54% | 610,126 | 392,461,909 |
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：