股票概览
5.57
+0.18%
+0.01
5.63
开盘价
5.63
最高价
5.43
最低价
113,190
成交量
数据更新至: 2024-11-29
技术指标
5.50
MA5 (5日均线)
5.44
MA10 (10日均线)
5.68
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 | 5.63 | 5.63 | 5.43 | 5.57 | +0.18% | 113,190 | 62,700,629 |
| 2024-11-28 | 5.45 | 5.65 | 5.45 | 5.56 | +2.21% | 141,010 | 78,865,843 |
| 2024-11-27 | 5.45 | 5.47 | 5.23 | 5.44 | -0.73% | 97,721 | 52,182,746 |
| 2024-11-26 | 5.42 | 5.6 | 5.4 | 5.48 | +0.55% | 106,250 | 58,556,524 |
| 2024-11-25 | 5.33 | 5.48 | 5.26 | 5.45 | +1.49% | 116,022 | 62,356,516 |
| 2024-11-22 | 5.55 | 5.7 | 5.35 | 5.37 | -3.24% | 152,817 | 84,797,014 |
| 2024-11-21 | 5.44 | 5.61 | 5.39 | 5.55 | +2.02% | 140,329 | 77,331,058 |
| 2024-11-20 | 5.31 | 5.47 | 5.28 | 5.44 | +2.26% | 98,926 | 53,358,563 |
| 2024-11-19 | 5.21 | 5.32 | 5.13 | 5.32 | +1.72% | 113,789 | 59,433,570 |
| 2024-11-18 | 5.45 | 5.56 | 5.17 | 5.23 | -3.33% | 130,690 | 69,361,554 |
| 2024-11-15 | 5.61 | 5.69 | 5.4 | 5.41 | -4.75% | 166,141 | 91,969,771 |
| 2024-11-14 | 5.91 | 5.91 | 5.6 | 5.68 | -4.38% | 179,618 | 102,928,364 |
| 2024-11-13 | 6.14 | 6.15 | 5.69 | 5.94 | -3.73% | 307,875 | 180,743,419 |
| 2024-11-12 | 5.91 | 6.29 | 5.87 | 6.17 | +4.4% | 439,388 | 268,009,239 |
| 2024-11-11 | 5.93 | 6.04 | 5.8 | 5.91 | -1.17% | 248,267 | 145,923,913 |
| 2024-11-08 | 5.93 | 6.19 | 5.87 | 5.98 | +0.84% | 341,228 | 205,653,298 |
| 2024-11-07 | 5.73 | 6.01 | 5.62 | 5.93 | +1.02% | 306,421 | 179,670,126 |
| 2024-11-06 | 6.1 | 6.16 | 5.71 | 5.87 | -3.61% | 406,061 | 238,884,960 |
| 2024-11-05 | 6 | 6.26 | 6 | 6.09 | -2.72% | 531,510 | 325,033,097 |
| 2024-11-04 | 5.78 | 6.56 | 5.53 | 6.26 | +4.86% | 633,432 | 381,432,889 |
| 2024-11-01 | 5.9 | 6.17 | 5.43 | 5.97 | +6.42% | 803,143 | 467,102,107 |
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：