股票概览
5.5
+3.58%
+0.19
5.36
开盘价
5.58
最高价
5.23
最低价
649,724
成交量
数据更新至: 2024-11-29
技术指标
5.25
MA5 (5日均线)
5.30
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 | 5.36 | 5.58 | 5.23 | 5.5 | +3.58% | 649,724 | 351,077,832 |
| 2024-11-28 | 5.14 | 5.42 | 5.14 | 5.31 | +2.91% | 425,685 | 225,546,051 |
| 2024-11-27 | 5.06 | 5.17 | 4.88 | 5.16 | +1.18% | 291,801 | 146,059,365 |
| 2024-11-26 | 5.17 | 5.33 | 5.06 | 5.1 | -1.73% | 241,361 | 125,268,381 |
| 2024-11-25 | 5.18 | 5.23 | 5.02 | 5.19 | +0.58% | 274,571 | 140,508,626 |
| 2024-11-22 | 5.45 | 5.49 | 5.14 | 5.16 | -6.01% | 396,483 | 211,438,724 |
| 2024-11-21 | 5.52 | 5.59 | 5.38 | 5.49 | -1.96% | 415,049 | 227,235,027 |
| 2024-11-20 | 5.45 | 5.63 | 5.33 | 5.6 | +1.82% | 516,831 | 285,921,742 |
| 2024-11-19 | 5.15 | 5.6 | 5.08 | 5.5 | +9.34% | 607,230 | 324,683,601 |
| 2024-11-18 | 5.35 | 5.44 | 4.99 | 5.03 | -6.16% | 420,290 | 215,308,625 |
| 2024-11-15 | 5.48 | 5.65 | 5.36 | 5.36 | -3.07% | 378,754 | 208,795,623 |
| 2024-11-14 | 5.81 | 5.85 | 5.5 | 5.53 | -4.82% | 352,956 | 199,346,935 |
| 2024-11-13 | 5.75 | 5.82 | 5.55 | 5.81 | -1.19% | 452,016 | 257,425,717 |
| 2024-11-12 | 6.18 | 6.18 | 5.8 | 5.88 | -4.85% | 681,634 | 405,276,909 |
| 2024-11-11 | 5.93 | 6.18 | 5.88 | 6.18 | +7.29% | 966,988 | 583,661,119 |
| 2024-11-08 | 5.75 | 5.85 | 5.66 | 5.76 | +1.77% | 658,311 | 379,185,939 |
| 2024-11-07 | 5.35 | 5.73 | 5.35 | 5.66 | +3.47% | 665,469 | 373,250,229 |
| 2024-11-06 | 5.59 | 5.78 | 5.4 | 5.47 | -2.15% | 748,291 | 418,752,018 |
| 2024-11-05 | 5.28 | 5.62 | 5.28 | 5.59 | +5.08% | 728,563 | 401,152,274 |
| 2024-11-04 | 5.27 | 5.42 | 5.2 | 5.32 | -0.75% | 653,500 | 345,698,280 |
| 2024-11-01 | 6.1 | 6.11 | 5.31 | 5.36 | -15.46% | 1,278,227 | 714,626,005 |
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：