股票概览
5.68
-0.53%
-0.03
5.71
开盘价
5.75
最高价
5.58
最低价
146,680
成交量
数据更新至: 2024-11-29
技术指标
5.65
MA5 (5日均线)
5.63
MA10 (10日均线)
5.58
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 | 5.71 | 5.75 | 5.58 | 5.68 | -0.53% | 146,680 | 83,150,170 |
| 2024-11-28 | 5.57 | 5.82 | 5.55 | 5.71 | +2.33% | 190,091 | 108,865,660 |
| 2024-11-27 | 5.61 | 5.61 | 5.35 | 5.58 | -1.24% | 120,900 | 66,191,814 |
| 2024-11-26 | 5.62 | 5.71 | 5.53 | 5.65 | +0.36% | 154,009 | 86,881,511 |
| 2024-11-25 | 5.58 | 5.64 | 5.44 | 5.63 | +1.81% | 119,474 | 66,114,196 |
| 2024-11-22 | 5.67 | 5.78 | 5.51 | 5.53 | -2.81% | 139,484 | 79,085,116 |
| 2024-11-21 | 5.73 | 5.85 | 5.62 | 5.69 | -1.39% | 134,360 | 76,679,532 |
| 2024-11-20 | 5.6 | 5.82 | 5.54 | 5.77 | +2.3% | 208,652 | 118,503,862 |
| 2024-11-19 | 5.44 | 5.64 | 5.28 | 5.64 | +4.44% | 201,614 | 110,232,232 |
| 2024-11-18 | 5.38 | 5.63 | 5.29 | 5.4 | +1.89% | 198,619 | 108,889,858 |
| 2024-11-15 | 5.4 | 5.5 | 5.29 | 5.3 | -2.75% | 104,811 | 56,757,811 |
| 2024-11-14 | 5.58 | 5.85 | 5.42 | 5.45 | -2.68% | 163,861 | 91,638,769 |
| 2024-11-13 | 5.6 | 5.69 | 5.46 | 5.6 | -0.71% | 124,394 | 69,055,758 |
| 2024-11-12 | 5.75 | 5.83 | 5.57 | 5.64 | -2.25% | 147,324 | 84,194,321 |
| 2024-11-11 | 5.7 | 5.78 | 5.56 | 5.77 | +1.05% | 144,853 | 82,655,552 |
| 2024-11-08 | 5.84 | 5.95 | 5.68 | 5.71 | -1.89% | 224,112 | 129,125,410 |
| 2024-11-07 | 5.4 | 5.89 | 5.37 | 5.82 | +7.18% | 302,004 | 171,770,166 |
| 2024-11-06 | 5.39 | 5.52 | 5.32 | 5.43 | +1.5% | 175,003 | 95,122,203 |
| 2024-11-05 | 5.18 | 5.36 | 5.16 | 5.35 | +3.28% | 129,908 | 68,910,739 |
| 2024-11-04 | 5.13 | 5.18 | 5.07 | 5.18 | +0.78% | 90,840 | 46,629,286 |
| 2024-11-01 | 5.37 | 5.39 | 5.13 | 5.14 | -4.28% | 126,212 | 65,898,610 |
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：