股票概览
5.5
-0.18%
-0.01
5.48
开盘价
5.54
最高价
5.46
最低价
263,096
成交量
数据更新至: 2024-11-29
技术指标
5.45
MA5 (5日均线)
5.44
MA10 (10日均线)
5.50
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 | 5.48 | 5.54 | 5.46 | 5.5 | -0.18% | 263,096 | 144,572,815 |
| 2024-11-28 | 5.45 | 5.56 | 5.44 | 5.51 | +1.29% | 312,041 | 171,963,105 |
| 2024-11-27 | 5.38 | 5.45 | 5.31 | 5.44 | +0.18% | 194,056 | 104,137,760 |
| 2024-11-26 | 5.36 | 5.55 | 5.34 | 5.43 | +1.31% | 245,763 | 133,877,654 |
| 2024-11-25 | 5.33 | 5.41 | 5.29 | 5.36 | +0.56% | 158,176 | 84,707,183 |
| 2024-11-22 | 5.45 | 5.48 | 5.33 | 5.33 | -2.56% | 200,899 | 108,565,538 |
| 2024-11-21 | 5.48 | 5.49 | 5.42 | 5.47 | -0.18% | 124,093 | 67,695,091 |
| 2024-11-20 | 5.45 | 5.51 | 5.43 | 5.48 | +0.18% | 184,589 | 100,772,113 |
| 2024-11-19 | 5.42 | 5.48 | 5.38 | 5.47 | +0.55% | 169,290 | 91,944,920 |
| 2024-11-18 | 5.4 | 5.52 | 5.4 | 5.44 | +1.12% | 233,960 | 127,858,271 |
| 2024-11-15 | 5.45 | 5.49 | 5.38 | 5.38 | -1.65% | 184,314 | 100,210,360 |
| 2024-11-14 | 5.61 | 5.63 | 5.45 | 5.47 | -2.5% | 247,045 | 136,551,070 |
| 2024-11-13 | 5.59 | 5.63 | 5.54 | 5.61 | 0% | 209,450 | 116,867,644 |
| 2024-11-12 | 5.63 | 5.7 | 5.56 | 5.61 | -0.18% | 317,108 | 178,990,359 |
| 2024-11-11 | 5.65 | 5.65 | 5.55 | 5.62 | -0.53% | 273,570 | 153,222,339 |
| 2024-11-08 | 5.77 | 5.82 | 5.63 | 5.65 | -1.4% | 398,694 | 227,108,121 |
| 2024-11-07 | 5.55 | 5.73 | 5.52 | 5.73 | +2.69% | 436,003 | 246,772,082 |
| 2024-11-06 | 5.56 | 5.62 | 5.5 | 5.58 | +0.72% | 357,514 | 198,793,102 |
| 2024-11-05 | 5.47 | 5.54 | 5.43 | 5.54 | +1.47% | 300,270 | 165,316,135 |
| 2024-11-04 | 5.45 | 5.46 | 5.4 | 5.46 | +0.55% | 186,968 | 101,508,657 |
| 2024-11-01 | 5.49 | 5.49 | 5.37 | 5.43 | -1.45% | 244,725 | 133,088,326 |
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：