股票概览
5.5
+1.29%
+0.07
5.43
开盘价
5.5
最高价
5.39
最低价
79,989
成交量
数据更新至: 2024-11-29
技术指标
5.43
MA5 (5日均线)
5.43
MA10 (10日均线)
5.48
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 | 5.43 | 5.5 | 5.39 | 5.5 | +1.29% | 79,989 | 43,700,282 |
| 2024-11-28 | 5.38 | 5.48 | 5.36 | 5.43 | +0.74% | 80,328 | 43,697,065 |
| 2024-11-27 | 5.41 | 5.42 | 5.27 | 5.39 | -0.37% | 73,796 | 39,307,773 |
| 2024-11-26 | 5.42 | 5.47 | 5.39 | 5.41 | -0.37% | 46,284 | 25,103,934 |
| 2024-11-25 | 5.36 | 5.47 | 5.33 | 5.43 | +1.31% | 72,000 | 38,958,791 |
| 2024-11-22 | 5.45 | 5.5 | 5.36 | 5.36 | -1.83% | 89,075 | 48,317,208 |
| 2024-11-21 | 5.46 | 5.48 | 5.4 | 5.46 | +0.37% | 62,555 | 34,033,883 |
| 2024-11-20 | 5.38 | 5.47 | 5.38 | 5.44 | +0.18% | 74,679 | 40,602,796 |
| 2024-11-19 | 5.38 | 5.44 | 5.31 | 5.43 | +0.37% | 110,845 | 59,478,702 |
| 2024-11-18 | 5.38 | 5.61 | 5.38 | 5.41 | +0.93% | 138,935 | 76,354,240 |
| 2024-11-15 | 5.45 | 5.51 | 5.36 | 5.36 | -2.01% | 69,126 | 37,522,066 |
| 2024-11-14 | 5.6 | 5.61 | 5.46 | 5.47 | -1.97% | 71,924 | 39,649,439 |
| 2024-11-13 | 5.62 | 5.69 | 5.52 | 5.58 | -0.53% | 97,080 | 54,286,744 |
| 2024-11-12 | 5.59 | 5.75 | 5.55 | 5.61 | +0.54% | 130,529 | 73,637,631 |
| 2024-11-11 | 5.59 | 5.61 | 5.51 | 5.58 | 0% | 93,398 | 51,872,168 |
| 2024-11-08 | 5.77 | 5.82 | 5.55 | 5.58 | -2.45% | 150,435 | 84,594,648 |
| 2024-11-07 | 5.54 | 5.73 | 5.51 | 5.72 | +2.88% | 119,738 | 67,892,224 |
| 2024-11-06 | 5.52 | 5.61 | 5.42 | 5.56 | +0.36% | 116,685 | 64,477,709 |
| 2024-11-05 | 5.4 | 5.56 | 5.39 | 5.54 | +2.59% | 154,183 | 84,971,391 |
| 2024-11-04 | 5.39 | 5.43 | 5.32 | 5.4 | +0.19% | 96,137 | 51,586,719 |
| 2024-11-01 | 5.45 | 5.49 | 5.34 | 5.39 | -0.92% | 101,176 | 54,810,104 |
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：