股票概览
5.85
+0.34%
+0.02
5.82
开盘价
5.92
最高价
5.82
最低价
217,429
成交量
数据更新至: 2024-11-29
技术指标
5.83
MA5 (5日均线)
5.93
MA10 (10日均线)
5.89
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 | 5.82 | 5.92 | 5.82 | 5.85 | +0.34% | 217,429 | 127,864,130 |
| 2024-11-28 | 5.85 | 5.88 | 5.8 | 5.83 | -0.68% | 168,876 | 98,750,757 |
| 2024-11-27 | 5.79 | 5.88 | 5.67 | 5.87 | +1.21% | 257,433 | 148,669,943 |
| 2024-11-26 | 5.79 | 5.83 | 5.73 | 5.8 | -0.17% | 191,700 | 110,938,842 |
| 2024-11-25 | 5.77 | 5.87 | 5.71 | 5.81 | +0.17% | 200,550 | 116,333,720 |
| 2024-11-22 | 6.01 | 6.05 | 5.79 | 5.8 | -3.49% | 279,493 | 165,351,270 |
| 2024-11-21 | 6.02 | 6.04 | 5.98 | 6.01 | -0.33% | 219,701 | 131,951,686 |
| 2024-11-20 | 6.05 | 6.13 | 5.98 | 6.03 | -1.31% | 340,796 | 205,650,579 |
| 2024-11-19 | 6.11 | 6.22 | 6.01 | 6.11 | -0.65% | 416,907 | 254,838,506 |
| 2024-11-18 | 6.08 | 6.43 | 6.08 | 6.15 | +3.19% | 851,757 | 527,250,340 |
| 2024-11-15 | 5.89 | 6.04 | 5.84 | 5.96 | +1.19% | 442,060 | 263,553,066 |
| 2024-11-14 | 5.83 | 5.99 | 5.8 | 5.89 | +0.86% | 403,959 | 238,598,992 |
| 2024-11-13 | 5.76 | 5.87 | 5.73 | 5.84 | +1.21% | 206,895 | 120,480,809 |
| 2024-11-12 | 5.86 | 5.93 | 5.75 | 5.77 | -1.7% | 249,548 | 145,697,913 |
| 2024-11-11 | 5.93 | 5.95 | 5.82 | 5.87 | -0.84% | 269,447 | 157,891,613 |
| 2024-11-08 | 5.92 | 6.01 | 5.84 | 5.92 | +0.34% | 404,888 | 239,329,746 |
| 2024-11-07 | 5.75 | 5.91 | 5.73 | 5.9 | +2.43% | 335,332 | 195,691,730 |
| 2024-11-06 | 5.83 | 5.84 | 5.71 | 5.76 | -1.37% | 291,918 | 168,731,677 |
| 2024-11-05 | 5.73 | 5.85 | 5.71 | 5.84 | +1.39% | 287,850 | 166,834,063 |
| 2024-11-04 | 5.66 | 5.76 | 5.6 | 5.76 | +1.77% | 229,942 | 130,771,380 |
| 2024-11-01 | 5.64 | 5.73 | 5.64 | 5.66 | -0.35% | 258,728 | 147,030,393 |
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：