股票概览
5.53
+0.73%
+0.04
5.47
开盘价
5.56
最高价
5.44
最低价
334,342
成交量
数据更新至: 2024-11-29
技术指标
5.51
MA5 (5日均线)
5.61
MA10 (10日均线)
5.77
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 | 5.56 | 5.44 | 5.53 | +0.73% | 334,342 | 184,374,228 |
| 2024-11-28 | 5.56 | 5.57 | 5.47 | 5.49 | -1.44% | 307,717 | 169,783,249 |
| 2024-11-27 | 5.43 | 5.57 | 5.32 | 5.57 | +2.01% | 414,159 | 225,845,577 |
| 2024-11-26 | 5.5 | 5.53 | 5.43 | 5.46 | -0.73% | 280,959 | 154,072,113 |
| 2024-11-25 | 5.54 | 5.56 | 5.42 | 5.5 | -0.72% | 359,368 | 197,491,505 |
| 2024-11-22 | 5.72 | 5.74 | 5.53 | 5.54 | -3.15% | 462,740 | 260,876,893 |
| 2024-11-21 | 5.73 | 5.76 | 5.68 | 5.72 | -0.52% | 325,910 | 185,965,715 |
| 2024-11-20 | 5.75 | 5.76 | 5.68 | 5.75 | -0.17% | 449,274 | 256,996,096 |
| 2024-11-19 | 5.81 | 5.86 | 5.64 | 5.76 | -0.52% | 587,341 | 336,827,405 |
| 2024-11-18 | 5.66 | 6 | 5.66 | 5.79 | +3.21% | 1,063,960 | 623,434,471 |
| 2024-11-15 | 5.75 | 5.83 | 5.61 | 5.61 | -2.94% | 667,707 | 381,620,649 |
| 2024-11-14 | 5.94 | 6 | 5.77 | 5.78 | -3.34% | 647,833 | 379,954,400 |
| 2024-11-13 | 5.93 | 6 | 5.86 | 5.98 | +0.5% | 579,325 | 343,556,484 |
| 2024-11-12 | 6.08 | 6.09 | 5.91 | 5.95 | -1.98% | 875,214 | 525,698,152 |
| 2024-11-11 | 6.02 | 6.09 | 5.98 | 6.07 | +1.17% | 805,341 | 485,666,554 |
| 2024-11-08 | 6.09 | 6.22 | 5.98 | 6 | -1.15% | 1,290,565 | 784,360,898 |
| 2024-11-07 | 5.96 | 6.07 | 5.88 | 6.07 | +1.68% | 1,056,696 | 636,222,871 |
| 2024-11-06 | 6.05 | 6.07 | 5.93 | 5.97 | -1% | 970,234 | 581,268,845 |
| 2024-11-05 | 5.89 | 6.04 | 5.87 | 6.03 | +1.86% | 987,155 | 589,243,603 |
| 2024-11-04 | 5.94 | 5.99 | 5.87 | 5.92 | -0.34% | 662,210 | 391,939,530 |
| 2024-11-01 | 6.11 | 6.11 | 5.88 | 5.94 | -2.78% | 1,025,946 | 613,446,643 |
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：