股票概览
5.82
+0.69%
+0.04
5.74
开盘价
5.86
最高价
5.7
最低价
798,117
成交量
数据更新至: 2024-11-29
技术指标
5.77
MA5 (5日均线)
5.84
MA10 (10日均线)
6.09
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 | 5.74 | 5.86 | 5.7 | 5.82 | +0.69% | 798,117 | 462,395,987 |
| 2024-11-28 | 5.83 | 5.93 | 5.77 | 5.78 | -0.34% | 877,006 | 511,950,800 |
| 2024-11-27 | 5.72 | 5.8 | 5.59 | 5.8 | +1.4% | 714,696 | 406,804,772 |
| 2024-11-26 | 5.7 | 5.81 | 5.68 | 5.72 | +0.18% | 612,607 | 351,703,377 |
| 2024-11-25 | 5.72 | 5.82 | 5.64 | 5.71 | -0.35% | 695,024 | 398,464,288 |
| 2024-11-22 | 5.96 | 5.97 | 5.73 | 5.73 | -3.86% | 990,697 | 578,847,080 |
| 2024-11-21 | 5.97 | 6.01 | 5.9 | 5.96 | -0.5% | 671,464 | 399,179,808 |
| 2024-11-20 | 5.99 | 6.03 | 5.92 | 5.99 | -0.17% | 803,460 | 479,675,344 |
| 2024-11-19 | 5.92 | 6 | 5.86 | 6 | +1.69% | 747,257 | 443,356,572 |
| 2024-11-18 | 5.95 | 6.04 | 5.85 | 5.9 | -0.84% | 974,994 | 578,942,943 |
| 2024-11-15 | 6.04 | 6.14 | 5.95 | 5.95 | -1.82% | 930,807 | 562,696,232 |
| 2024-11-14 | 6.19 | 6.28 | 6.02 | 6.06 | -2.1% | 1,052,191 | 646,167,109 |
| 2024-11-13 | 6.13 | 6.25 | 6.12 | 6.19 | -0.16% | 915,752 | 565,696,787 |
| 2024-11-12 | 6.33 | 6.43 | 6.13 | 6.2 | -2.52% | 1,619,307 | 1,018,563,357 |
| 2024-11-11 | 6.39 | 6.41 | 6.26 | 6.36 | -0.63% | 1,361,864 | 862,291,929 |
| 2024-11-08 | 6.78 | 6.81 | 6.38 | 6.4 | -4.19% | 2,518,375 | 1,648,356,138 |
| 2024-11-07 | 6.5 | 6.92 | 6.45 | 6.68 | +0.45% | 2,280,171 | 1,521,745,580 |
| 2024-11-06 | 6.76 | 6.83 | 6.55 | 6.65 | -0.45% | 2,786,275 | 1,855,255,138 |
| 2024-11-05 | 6.15 | 6.73 | 6.08 | 6.68 | +8.27% | 3,449,992 | 2,261,303,657 |
| 2024-11-04 | 6.2 | 6.27 | 6.02 | 6.17 | +1.98% | 2,480,986 | 1,521,054,059 |
| 2024-11-01 | 5.78 | 6.29 | 5.74 | 6.05 | +4.67% | 3,761,025 | 2,290,906,954 |
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：