股票概览
5.76
+0.17%
+0.01
5.78
开盘价
5.89
最高价
5.67
最低价
187,219
成交量
数据更新至: 2024-11-29
技术指标
5.71
MA5 (5日均线)
5.67
MA10 (10日均线)
5.46
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 | 5.78 | 5.89 | 5.67 | 5.76 | +0.17% | 187,219 | 108,018,152 |
| 2024-11-28 | 5.71 | 5.91 | 5.7 | 5.75 | -0.35% | 215,930 | 125,402,334 |
| 2024-11-27 | 5.61 | 5.79 | 5.43 | 5.77 | +2.12% | 231,507 | 130,438,056 |
| 2024-11-26 | 5.61 | 5.7 | 5.51 | 5.65 | +0.89% | 217,998 | 122,528,783 |
| 2024-11-25 | 5.61 | 5.66 | 5.49 | 5.6 | -0.18% | 249,223 | 138,891,596 |
| 2024-11-22 | 5.75 | 5.78 | 5.55 | 5.61 | -3.28% | 348,525 | 196,530,223 |
| 2024-11-21 | 5.96 | 6.05 | 5.66 | 5.8 | -2.52% | 530,239 | 308,832,962 |
| 2024-11-20 | 5.8 | 5.95 | 5.8 | 5.95 | +9.98% | 121,070 | 71,830,791 |
| 2024-11-19 | 5.44 | 5.45 | 5.18 | 5.41 | -0.18% | 294,150 | 156,457,424 |
| 2024-11-18 | 5.46 | 5.65 | 5.39 | 5.42 | 0% | 365,011 | 201,651,673 |
| 2024-11-15 | 5.51 | 5.6 | 5.38 | 5.42 | 0% | 268,485 | 147,713,693 |
| 2024-11-14 | 5.65 | 5.75 | 5.41 | 5.42 | -4.07% | 293,203 | 163,115,580 |
| 2024-11-13 | 5.76 | 5.83 | 5.55 | 5.65 | -1.74% | 343,130 | 193,669,235 |
| 2024-11-12 | 6 | 6.15 | 5.68 | 5.75 | -2.87% | 718,194 | 419,555,920 |
| 2024-11-11 | 5.34 | 5.92 | 5.34 | 5.92 | +10.04% | 956,073 | 535,662,809 |
| 2024-11-08 | 4.94 | 5.38 | 4.9 | 5.38 | +10.02% | 700,645 | 363,965,534 |
| 2024-11-07 | 4.68 | 4.91 | 4.67 | 4.89 | +3.38% | 213,646 | 103,358,328 |
| 2024-11-06 | 4.75 | 4.77 | 4.69 | 4.73 | -0.42% | 192,333 | 91,095,452 |
| 2024-11-05 | 4.63 | 4.75 | 4.61 | 4.75 | +2.15% | 201,977 | 94,648,206 |
| 2024-11-04 | 4.63 | 4.65 | 4.54 | 4.65 | +1.75% | 108,301 | 49,766,479 |
| 2024-11-01 | 4.61 | 4.65 | 4.53 | 4.57 | -0.87% | 160,841 | 73,905,077 |
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：