股票概览
5.9
+2.43%
+0.14
5.77
开盘价
5.98
最高价
5.69
最低价
1,660,515
成交量
数据更新至: 2024-11-29
技术指标
5.56
MA5 (5日均线)
5.38
MA10 (10日均线)
5.36
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 | 5.77 | 5.98 | 5.69 | 5.9 | +2.43% | 1,660,515 | 970,227,947 |
| 2024-11-28 | 5.61 | 5.83 | 5.53 | 5.76 | +4.35% | 1,534,429 | 880,903,589 |
| 2024-11-27 | 5.35 | 5.55 | 5.24 | 5.52 | +2.99% | 1,014,090 | 551,159,236 |
| 2024-11-26 | 5.28 | 5.43 | 5.27 | 5.36 | +1.52% | 787,999 | 423,773,935 |
| 2024-11-25 | 5.25 | 5.32 | 5.18 | 5.28 | +0.57% | 856,147 | 449,196,531 |
| 2024-11-22 | 5.33 | 5.51 | 5.24 | 5.25 | -1.13% | 1,120,240 | 603,984,898 |
| 2024-11-21 | 5.25 | 5.4 | 5.21 | 5.31 | +1.34% | 820,600 | 437,350,878 |
| 2024-11-20 | 5.18 | 5.28 | 5.15 | 5.24 | +0.96% | 716,970 | 374,116,500 |
| 2024-11-19 | 5.01 | 5.23 | 5 | 5.19 | +3.39% | 792,247 | 403,925,562 |
| 2024-11-18 | 5.19 | 5.23 | 4.96 | 5.02 | -3.09% | 1,004,837 | 509,419,341 |
| 2024-11-15 | 5.53 | 5.58 | 5.18 | 5.18 | -6.83% | 1,548,399 | 830,300,980 |
| 2024-11-14 | 5.74 | 5.84 | 5.55 | 5.56 | -3.47% | 1,204,889 | 685,817,932 |
| 2024-11-13 | 5.72 | 5.78 | 5.66 | 5.76 | -0.35% | 1,154,102 | 660,571,515 |
| 2024-11-12 | 5.87 | 5.89 | 5.67 | 5.78 | -0.69% | 1,764,747 | 1,018,147,384 |
| 2024-11-11 | 5.81 | 6.01 | 5.75 | 5.82 | +3.37% | 3,052,529 | 1,799,290,847 |
| 2024-11-08 | 5.22 | 5.86 | 5.16 | 5.63 | +9.75% | 3,393,721 | 1,896,670,658 |
| 2024-11-07 | 4.91 | 5.15 | 4.87 | 5.13 | +4.48% | 1,464,302 | 737,606,861 |
| 2024-11-06 | 4.93 | 4.97 | 4.87 | 4.91 | 0% | 1,074,966 | 528,889,674 |
| 2024-11-05 | 4.76 | 4.94 | 4.76 | 4.91 | +3.37% | 1,245,109 | 607,575,549 |
| 2024-11-04 | 4.68 | 4.75 | 4.66 | 4.75 | +1.5% | 452,823 | 213,535,797 |
| 2024-11-01 | 4.78 | 4.87 | 4.66 | 4.68 | -2.7% | 845,898 | 400,862,224 |
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：