股票概览
5.85
+1.74%
+0.1
5.74
开盘价
5.87
最高价
5.73
最低价
146,794
成交量
数据更新至: 2024-11-29
技术指标
5.76
MA5 (5日均线)
5.77
MA10 (10日均线)
5.81
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 | 5.87 | 5.73 | 5.85 | +1.74% | 146,794 | 85,457,189 |
| 2024-11-28 | 5.73 | 5.8 | 5.73 | 5.75 | +0.17% | 127,397 | 73,423,645 |
| 2024-11-27 | 5.7 | 5.74 | 5.56 | 5.74 | +0.7% | 141,828 | 79,987,649 |
| 2024-11-26 | 5.74 | 5.76 | 5.69 | 5.7 | -0.7% | 103,666 | 59,356,950 |
| 2024-11-25 | 5.72 | 5.79 | 5.67 | 5.74 | +1.06% | 113,134 | 64,707,407 |
| 2024-11-22 | 5.88 | 5.9 | 5.67 | 5.68 | -3.24% | 151,815 | 87,848,680 |
| 2024-11-21 | 5.88 | 5.91 | 5.8 | 5.87 | -0.17% | 109,151 | 63,918,234 |
| 2024-11-20 | 5.76 | 5.88 | 5.76 | 5.88 | +1.55% | 118,852 | 69,254,708 |
| 2024-11-19 | 5.72 | 5.79 | 5.67 | 5.79 | +1.4% | 147,290 | 84,451,341 |
| 2024-11-18 | 5.76 | 5.84 | 5.7 | 5.71 | -0.35% | 162,805 | 94,182,556 |
| 2024-11-15 | 5.79 | 5.87 | 5.72 | 5.73 | -1.55% | 107,811 | 62,604,337 |
| 2024-11-14 | 5.93 | 5.97 | 5.8 | 5.82 | -2.18% | 139,651 | 82,061,763 |
| 2024-11-13 | 5.92 | 5.99 | 5.87 | 5.95 | -0.17% | 149,180 | 88,436,158 |
| 2024-11-12 | 5.88 | 6.05 | 5.88 | 5.96 | +1.19% | 300,310 | 179,771,648 |
| 2024-11-11 | 5.81 | 5.89 | 5.79 | 5.89 | +0.51% | 155,499 | 91,030,774 |
| 2024-11-08 | 5.99 | 6.01 | 5.83 | 5.86 | -1.35% | 194,881 | 114,804,884 |
| 2024-11-07 | 5.75 | 5.94 | 5.73 | 5.94 | +3.13% | 193,670 | 113,806,826 |
| 2024-11-06 | 5.78 | 5.81 | 5.66 | 5.76 | -0.17% | 161,709 | 93,109,599 |
| 2024-11-05 | 5.7 | 5.77 | 5.68 | 5.77 | +1.05% | 168,456 | 96,586,073 |
| 2024-11-04 | 5.58 | 5.71 | 5.56 | 5.71 | +1.96% | 126,755 | 71,342,347 |
| 2024-11-01 | 5.6 | 5.69 | 5.54 | 5.6 | -0.53% | 157,962 | 88,751,904 |
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：