股票概览
5.71
+1.6%
+0.09
5.62
开盘价
5.82
最高价
5.55
最低价
231,013
成交量
数据更新至: 2024-11-29
技术指标
5.58
MA5 (5日均线)
5.66
MA10 (10日均线)
5.90
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 | 5.62 | 5.82 | 5.55 | 5.71 | +1.6% | 231,013 | 131,936,676 |
| 2024-11-28 | 5.58 | 5.68 | 5.55 | 5.62 | +0.54% | 133,438 | 75,137,685 |
| 2024-11-27 | 5.49 | 5.59 | 5.39 | 5.59 | +1.45% | 138,156 | 75,989,094 |
| 2024-11-26 | 5.5 | 5.59 | 5.48 | 5.51 | +0.36% | 108,310 | 59,865,779 |
| 2024-11-25 | 5.48 | 5.52 | 5.37 | 5.49 | +0.37% | 163,961 | 89,238,587 |
| 2024-11-22 | 5.8 | 5.8 | 5.46 | 5.47 | -5.69% | 240,755 | 135,332,770 |
| 2024-11-21 | 5.87 | 5.89 | 5.73 | 5.8 | -1.19% | 165,327 | 95,744,155 |
| 2024-11-20 | 5.79 | 5.88 | 5.72 | 5.87 | +1.38% | 165,864 | 96,332,503 |
| 2024-11-19 | 5.75 | 5.82 | 5.67 | 5.79 | +0.52% | 199,556 | 114,603,164 |
| 2024-11-18 | 5.81 | 6.04 | 5.72 | 5.76 | +1.05% | 267,618 | 156,775,563 |
| 2024-11-15 | 5.89 | 5.96 | 5.68 | 5.7 | -3.72% | 214,085 | 124,567,095 |
| 2024-11-14 | 6 | 6.05 | 5.89 | 5.92 | -1.82% | 178,163 | 106,425,172 |
| 2024-11-13 | 6.05 | 6.11 | 5.95 | 6.03 | -0.33% | 178,946 | 107,765,535 |
| 2024-11-12 | 6.28 | 6.34 | 5.99 | 6.05 | -3.04% | 330,586 | 203,703,523 |
| 2024-11-11 | 6.18 | 6.29 | 6.13 | 6.24 | +0.16% | 280,504 | 173,902,831 |
| 2024-11-08 | 6.6 | 6.61 | 6.2 | 6.23 | -4.15% | 447,888 | 283,931,099 |
| 2024-11-07 | 6.13 | 6.57 | 6.1 | 6.5 | +5.01% | 530,516 | 337,569,532 |
| 2024-11-06 | 6.39 | 6.39 | 6.15 | 6.19 | -2.98% | 521,330 | 325,278,363 |
| 2024-11-05 | 6.17 | 6.44 | 6.03 | 6.38 | +3.07% | 685,472 | 432,818,329 |
| 2024-11-04 | 5.69 | 6.25 | 5.62 | 6.19 | +8.79% | 661,207 | 394,880,752 |
| 2024-11-01 | 5.86 | 6.02 | 5.67 | 5.69 | -4.85% | 512,246 | 297,298,594 |
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：