股票概览
5.64
+1.62%
+0.09
5.47
开盘价
5.71
最高价
5.34
最低价
718,680
成交量
数据更新至: 2024-11-29
技术指标
5.34
MA5 (5日均线)
5.30
MA10 (10日均线)
5.53
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 | 5.47 | 5.71 | 5.34 | 5.64 | +1.62% | 718,680 | 395,144,155 |
| 2024-11-28 | 5.33 | 5.76 | 5.25 | 5.55 | +3.74% | 884,696 | 487,838,579 |
| 2024-11-27 | 5.1 | 5.37 | 5.08 | 5.35 | +5.52% | 680,540 | 358,107,670 |
| 2024-11-26 | 5.04 | 5.22 | 5.02 | 5.07 | -0.2% | 332,652 | 170,479,461 |
| 2024-11-25 | 5.04 | 5.14 | 4.89 | 5.08 | -0.97% | 400,104 | 201,200,001 |
| 2024-11-22 | 5.3 | 5.4 | 5.1 | 5.13 | -5.35% | 559,813 | 293,731,222 |
| 2024-11-21 | 5.32 | 5.58 | 5.25 | 5.42 | +1.12% | 773,428 | 417,765,137 |
| 2024-11-20 | 5.28 | 5.48 | 5.25 | 5.36 | +0.75% | 587,716 | 315,392,346 |
| 2024-11-19 | 5.11 | 5.35 | 5.11 | 5.32 | +4.72% | 559,971 | 294,576,216 |
| 2024-11-18 | 5.29 | 5.4 | 5.03 | 5.08 | -3.97% | 516,384 | 266,873,447 |
| 2024-11-15 | 5.5 | 5.58 | 5.29 | 5.29 | -5.2% | 558,710 | 303,861,719 |
| 2024-11-14 | 5.69 | 5.86 | 5.55 | 5.58 | -2.96% | 576,051 | 327,167,541 |
| 2024-11-13 | 5.87 | 6.13 | 5.61 | 5.75 | -4.49% | 877,161 | 506,907,459 |
| 2024-11-12 | 5.86 | 6.2 | 5.86 | 6.02 | 0% | 1,095,891 | 663,405,025 |
| 2024-11-11 | 6.01 | 6.58 | 5.96 | 6.02 | -6.67% | 1,602,562 | 981,258,004 |
| 2024-11-08 | 7.1 | 7.11 | 6.18 | 6.45 | -0.15% | 2,573,182 | 1,753,777,892 |
| 2024-11-07 | 5.67 | 6.46 | 5.66 | 6.46 | +10.05% | 1,697,421 | 1,044,424,197 |
| 2024-11-06 | 5.57 | 5.87 | 5.49 | 5.87 | +9.93% | 1,836,847 | 1,063,938,881 |
| 2024-11-05 | 4.8 | 5.34 | 4.8 | 5.34 | +10.1% | 624,380 | 325,036,573 |
| 2024-11-04 | 4.69 | 4.99 | 4.69 | 4.85 | +2.11% | 510,028 | 247,339,458 |
| 2024-11-01 | 5.15 | 5.19 | 4.75 | 4.75 | -10.04% | 1,092,194 | 536,564,683 |
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：