股票概览
5.93
+1.89%
+0.11
5.89
开盘价
5.94
最高价
5.77
最低价
72,589
成交量
数据更新至: 2024-11-29
技术指标
5.86
MA5 (5日均线)
5.78
MA10 (10日均线)
5.71
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 | 5.89 | 5.94 | 5.77 | 5.93 | +1.89% | 72,589 | 42,646,877 |
| 2024-11-28 | 5.8 | 5.9 | 5.75 | 5.82 | +0.34% | 74,831 | 43,655,280 |
| 2024-11-27 | 5.83 | 5.88 | 5.55 | 5.8 | -1.53% | 103,856 | 59,085,303 |
| 2024-11-26 | 5.83 | 6.02 | 5.83 | 5.89 | +0.86% | 122,155 | 72,488,423 |
| 2024-11-25 | 5.7 | 5.85 | 5.63 | 5.84 | +2.1% | 96,907 | 55,763,321 |
| 2024-11-22 | 5.97 | 6.13 | 5.72 | 5.72 | -4.35% | 119,453 | 70,664,545 |
| 2024-11-21 | 5.78 | 6.11 | 5.72 | 5.98 | +3.28% | 170,137 | 101,814,264 |
| 2024-11-20 | 5.53 | 5.85 | 5.53 | 5.79 | +4.32% | 118,858 | 68,260,815 |
| 2024-11-19 | 5.45 | 5.57 | 5.36 | 5.55 | +1.83% | 80,626 | 44,259,564 |
| 2024-11-18 | 5.51 | 5.65 | 5.36 | 5.45 | -0.91% | 124,348 | 68,534,166 |
| 2024-11-15 | 5.58 | 5.71 | 5.5 | 5.5 | -1.08% | 65,578 | 36,689,463 |
| 2024-11-14 | 5.71 | 5.77 | 5.55 | 5.56 | -3.14% | 76,122 | 42,960,378 |
| 2024-11-13 | 5.62 | 5.87 | 5.62 | 5.74 | -0.69% | 92,210 | 53,066,086 |
| 2024-11-12 | 5.7 | 6.03 | 5.67 | 5.78 | +1.58% | 128,828 | 74,882,738 |
| 2024-11-11 | 5.71 | 5.73 | 5.61 | 5.69 | -0.18% | 68,593 | 38,859,769 |
| 2024-11-08 | 5.77 | 5.81 | 5.63 | 5.7 | -1.21% | 84,593 | 48,304,498 |
| 2024-11-07 | 5.63 | 5.78 | 5.56 | 5.77 | +3.04% | 97,529 | 55,765,447 |
| 2024-11-06 | 5.57 | 5.63 | 5.49 | 5.6 | +0.72% | 93,019 | 51,925,240 |
| 2024-11-05 | 5.5 | 5.59 | 5.48 | 5.56 | +1.46% | 81,601 | 45,145,345 |
| 2024-11-04 | 5.43 | 5.58 | 5.36 | 5.48 | +1.67% | 76,861 | 42,193,628 |
| 2024-11-01 | 5.7 | 5.72 | 5.36 | 5.39 | -5.44% | 138,857 | 76,039,217 |
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：