股票概览
5.79
+2.12%
+0.12
5.67
开盘价
5.83
最高价
5.64
最低价
92,295
成交量
数据更新至: 2024-11-29
技术指标
5.63
MA5 (5日均线)
5.48
MA10 (10日均线)
5.46
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 | 5.67 | 5.83 | 5.64 | 5.79 | +2.12% | 92,295 | 53,138,348 |
| 2024-11-28 | 5.54 | 5.72 | 5.54 | 5.67 | +1.43% | 80,576 | 45,662,766 |
| 2024-11-27 | 5.6 | 5.6 | 5.43 | 5.59 | -0.18% | 77,931 | 43,049,068 |
| 2024-11-26 | 5.54 | 5.61 | 5.5 | 5.6 | +1.45% | 94,147 | 52,456,892 |
| 2024-11-25 | 5.3 | 5.54 | 5.3 | 5.52 | +3.76% | 82,277 | 44,958,968 |
| 2024-11-22 | 5.49 | 5.51 | 5.3 | 5.32 | -2.74% | 72,593 | 39,444,795 |
| 2024-11-21 | 5.38 | 5.48 | 5.35 | 5.47 | +1.67% | 57,854 | 31,363,209 |
| 2024-11-20 | 5.22 | 5.4 | 5.19 | 5.38 | +2.48% | 61,645 | 32,851,254 |
| 2024-11-19 | 5.21 | 5.26 | 5.12 | 5.25 | +0.57% | 65,765 | 34,116,908 |
| 2024-11-18 | 5.33 | 5.39 | 5.18 | 5.22 | -1.51% | 75,679 | 39,953,968 |
| 2024-11-15 | 5.41 | 5.46 | 5.28 | 5.3 | -2.21% | 83,227 | 44,787,632 |
| 2024-11-14 | 5.56 | 5.6 | 5.4 | 5.42 | -2.52% | 77,237 | 42,568,737 |
| 2024-11-13 | 5.49 | 5.58 | 5.39 | 5.56 | +1.09% | 95,189 | 52,211,544 |
| 2024-11-12 | 5.55 | 5.66 | 5.45 | 5.5 | -0.9% | 100,923 | 56,155,481 |
| 2024-11-11 | 5.46 | 5.55 | 5.44 | 5.55 | +1.09% | 86,585 | 47,557,514 |
| 2024-11-08 | 5.65 | 5.77 | 5.44 | 5.49 | -1.26% | 129,504 | 71,571,648 |
| 2024-11-07 | 5.45 | 5.6 | 5.38 | 5.56 | +0.91% | 196,873 | 108,359,688 |
| 2024-11-06 | 5.28 | 5.83 | 5.22 | 5.51 | +3.96% | 254,106 | 141,171,952 |
| 2024-11-05 | 5.2 | 5.31 | 5.16 | 5.3 | +1.53% | 69,521 | 36,551,889 |
| 2024-11-04 | 5.08 | 5.22 | 5.06 | 5.22 | +1.75% | 66,833 | 34,387,360 |
| 2024-11-01 | 5.28 | 5.31 | 5.08 | 5.13 | -2.47% | 92,595 | 47,805,706 |
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：