股票概览
5.79
+2.12%
+0.12
5.64
开盘价
5.83
最高价
5.64
最低价
69,764
成交量
数据更新至: 2024-11-29
技术指标
5.59
MA5 (5日均线)
5.47
MA10 (10日均线)
5.55
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 | 5.64 | 5.83 | 5.64 | 5.79 | +2.12% | 69,764 | 40,231,534 |
| 2024-11-28 | 5.53 | 5.71 | 5.5 | 5.67 | +2.72% | 65,914 | 37,208,954 |
| 2024-11-27 | 5.58 | 5.58 | 5.26 | 5.52 | +0.55% | 46,032 | 24,942,651 |
| 2024-11-26 | 5.48 | 5.6 | 5.45 | 5.49 | 0% | 47,464 | 26,238,385 |
| 2024-11-25 | 5.31 | 5.5 | 5.29 | 5.49 | +3.39% | 40,930 | 22,197,467 |
| 2024-11-22 | 5.49 | 5.55 | 5.26 | 5.31 | -3.8% | 36,131 | 19,639,898 |
| 2024-11-21 | 5.48 | 5.54 | 5.4 | 5.52 | +1.28% | 40,662 | 22,276,933 |
| 2024-11-20 | 5.28 | 5.46 | 5.24 | 5.45 | +3.42% | 51,457 | 27,678,518 |
| 2024-11-19 | 5.19 | 5.3 | 5.15 | 5.27 | +0.96% | 47,233 | 24,733,612 |
| 2024-11-18 | 5.35 | 5.41 | 5.15 | 5.22 | -2.06% | 52,172 | 27,429,752 |
| 2024-11-15 | 5.38 | 5.49 | 5.31 | 5.33 | -1.48% | 46,366 | 24,992,049 |
| 2024-11-14 | 5.66 | 5.69 | 5.4 | 5.41 | -4.92% | 79,067 | 43,623,356 |
| 2024-11-13 | 5.82 | 5.88 | 5.59 | 5.69 | -2.23% | 80,147 | 45,652,825 |
| 2024-11-12 | 5.7 | 5.91 | 5.66 | 5.82 | +3.01% | 114,927 | 66,410,431 |
| 2024-11-11 | 5.67 | 5.7 | 5.56 | 5.65 | -0.88% | 69,503 | 38,965,576 |
| 2024-11-08 | 5.92 | 5.93 | 5.65 | 5.7 | -3.06% | 108,557 | 62,135,637 |
| 2024-11-07 | 5.56 | 5.96 | 5.51 | 5.88 | +5.95% | 131,988 | 76,439,764 |
| 2024-11-06 | 5.63 | 5.66 | 5.48 | 5.55 | -1.42% | 56,556 | 31,432,819 |
| 2024-11-05 | 5.57 | 5.7 | 5.48 | 5.63 | +1.26% | 50,194 | 28,256,933 |
| 2024-11-04 | 5.52 | 5.58 | 5.42 | 5.56 | +0.36% | 44,925 | 24,756,595 |
| 2024-11-01 | 5.68 | 5.68 | 5.43 | 5.54 | -2.46% | 59,156 | 32,898,110 |
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：