股票概览
5.73
+2.14%
+0.12
5.62
开盘价
5.82
最高价
5.62
最低价
363,699
成交量
数据更新至: 2024-11-29
技术指标
5.61
MA5 (5日均线)
5.64
MA10 (10日均线)
5.67
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 | 5.62 | 5.82 | 5.62 | 5.73 | +2.14% | 363,699 | 209,037,798 |
| 2024-11-28 | 5.58 | 5.65 | 5.55 | 5.61 | +0.54% | 190,468 | 106,699,375 |
| 2024-11-27 | 5.58 | 5.59 | 5.42 | 5.58 | 0% | 235,463 | 129,458,871 |
| 2024-11-26 | 5.57 | 5.63 | 5.54 | 5.58 | +0.18% | 143,979 | 80,484,857 |
| 2024-11-25 | 5.55 | 5.62 | 5.49 | 5.57 | +0.72% | 177,864 | 98,467,981 |
| 2024-11-22 | 5.75 | 5.84 | 5.51 | 5.53 | -3.83% | 309,502 | 175,698,320 |
| 2024-11-21 | 5.77 | 5.78 | 5.68 | 5.75 | -0.35% | 210,384 | 120,407,532 |
| 2024-11-20 | 5.66 | 5.84 | 5.63 | 5.77 | +1.58% | 276,995 | 159,232,653 |
| 2024-11-19 | 5.6 | 5.69 | 5.5 | 5.68 | +1.79% | 296,447 | 165,948,269 |
| 2024-11-18 | 5.54 | 5.72 | 5.53 | 5.58 | +1.45% | 414,902 | 233,899,268 |
| 2024-11-15 | 5.58 | 5.68 | 5.5 | 5.5 | -2.31% | 263,678 | 147,193,354 |
| 2024-11-14 | 5.75 | 5.85 | 5.6 | 5.63 | -2.93% | 307,183 | 175,663,550 |
| 2024-11-13 | 5.89 | 5.94 | 5.72 | 5.8 | -1.86% | 363,453 | 210,922,104 |
| 2024-11-12 | 5.71 | 6.1 | 5.71 | 5.91 | +3.5% | 793,463 | 472,026,896 |
| 2024-11-11 | 5.73 | 5.78 | 5.6 | 5.71 | -0.35% | 340,042 | 192,637,896 |
| 2024-11-08 | 5.84 | 5.89 | 5.67 | 5.73 | -1.21% | 411,387 | 236,929,092 |
| 2024-11-07 | 5.62 | 5.82 | 5.61 | 5.8 | +2.65% | 348,205 | 199,958,748 |
| 2024-11-06 | 5.66 | 5.75 | 5.57 | 5.65 | -0.18% | 362,784 | 204,580,112 |
| 2024-11-05 | 5.58 | 5.68 | 5.54 | 5.66 | +1.43% | 315,504 | 177,298,679 |
| 2024-11-04 | 5.58 | 5.61 | 5.5 | 5.58 | +0.72% | 230,819 | 128,116,718 |
| 2024-11-01 | 5.48 | 5.62 | 5.36 | 5.54 | +0.91% | 390,237 | 214,685,045 |
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：