股票概览
5.85
+2.63%
+0.15
5.69
开盘价
6
最高价
5.65
最低价
840,386
成交量
数据更新至: 2024-11-29
技术指标
5.68
MA5 (5日均线)
5.47
MA10 (10日均线)
5.49
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 | 5.69 | 6 | 5.65 | 5.85 | +2.63% | 840,386 | 491,527,239 |
| 2024-11-28 | 5.5 | 5.89 | 5.48 | 5.7 | +2.7% | 793,012 | 455,108,986 |
| 2024-11-27 | 5.43 | 5.56 | 5.23 | 5.55 | +0.18% | 614,247 | 331,829,843 |
| 2024-11-26 | 6.15 | 6.15 | 5.51 | 5.54 | -3.65% | 1,163,826 | 671,228,533 |
| 2024-11-25 | 5.35 | 5.75 | 5.35 | 5.75 | +9.94% | 258,616 | 146,437,625 |
| 2024-11-22 | 5.44 | 5.56 | 5.21 | 5.23 | -3.68% | 255,592 | 138,353,188 |
| 2024-11-21 | 5.37 | 5.55 | 5.32 | 5.43 | +0.37% | 227,615 | 123,355,201 |
| 2024-11-20 | 5.23 | 5.49 | 5.2 | 5.41 | +3.44% | 264,183 | 141,774,851 |
| 2024-11-19 | 5.09 | 5.23 | 5.05 | 5.23 | +3.56% | 204,764 | 105,252,439 |
| 2024-11-18 | 5.29 | 5.32 | 5 | 5.05 | -3.44% | 264,657 | 134,795,749 |
| 2024-11-15 | 5.39 | 5.45 | 5.21 | 5.23 | -2.79% | 223,470 | 119,527,734 |
| 2024-11-14 | 5.6 | 5.65 | 5.35 | 5.38 | -4.44% | 270,411 | 148,413,618 |
| 2024-11-13 | 5.63 | 5.69 | 5.48 | 5.63 | -1.23% | 288,675 | 161,270,251 |
| 2024-11-12 | 5.79 | 5.89 | 5.63 | 5.7 | -1.38% | 509,718 | 292,497,880 |
| 2024-11-11 | 5.55 | 5.84 | 5.52 | 5.78 | +4.14% | 498,461 | 285,407,986 |
| 2024-11-08 | 5.57 | 5.7 | 5.49 | 5.55 | +0.18% | 458,017 | 255,764,627 |
| 2024-11-07 | 5.4 | 5.55 | 5.35 | 5.54 | +2.21% | 347,175 | 190,577,011 |
| 2024-11-06 | 5.44 | 5.49 | 5.33 | 5.42 | -0.18% | 377,426 | 204,670,252 |
| 2024-11-05 | 5.29 | 5.45 | 5.29 | 5.43 | +2.26% | 309,982 | 167,365,745 |
| 2024-11-04 | 5.2 | 5.35 | 5.19 | 5.31 | +2.71% | 237,583 | 125,638,340 |
| 2024-11-01 | 5.42 | 5.5 | 5.15 | 5.17 | -6.17% | 482,587 | 255,362,261 |
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：