股票概览
5.62
-1.75%
-0.1
5.77
开盘价
5.77
最高价
5.53
最低价
75,551
成交量
数据更新至: 2024-11-29
技术指标
5.76
MA5 (5日均线)
5.61
MA10 (10日均线)
5.52
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 | 5.77 | 5.77 | 5.53 | 5.62 | -1.75% | 75,551 | 42,388,905 |
| 2024-11-28 | 5.66 | 5.83 | 5.66 | 5.72 | +0.7% | 77,168 | 44,434,379 |
| 2024-11-27 | 5.9 | 5.97 | 5.52 | 5.68 | -4.38% | 149,153 | 86,135,285 |
| 2024-11-26 | 5.91 | 5.97 | 5.8 | 5.94 | +1.71% | 109,544 | 64,757,408 |
| 2024-11-25 | 5.63 | 5.88 | 5.63 | 5.84 | +2.64% | 137,549 | 79,148,485 |
| 2024-11-22 | 5.69 | 5.92 | 5.64 | 5.69 | 0% | 188,213 | 109,151,903 |
| 2024-11-21 | 5.49 | 5.72 | 5.44 | 5.69 | +3.64% | 155,036 | 87,440,933 |
| 2024-11-20 | 5.15 | 5.5 | 5.14 | 5.49 | +5.78% | 161,062 | 86,337,800 |
| 2024-11-19 | 5.23 | 5.25 | 4.97 | 5.19 | -0.57% | 159,734 | 82,202,518 |
| 2024-11-18 | 5.16 | 5.41 | 5.13 | 5.22 | +1.16% | 238,550 | 125,932,523 |
| 2024-11-15 | 5.03 | 5.27 | 4.97 | 5.16 | +1.98% | 269,582 | 139,496,803 |
| 2024-11-14 | 4.9 | 5.19 | 4.86 | 5.06 | +3.05% | 364,392 | 183,647,652 |
| 2024-11-13 | 4.85 | 4.97 | 4.79 | 4.91 | +0.82% | 325,083 | 158,969,406 |
| 2024-11-12 | 5 | 5.05 | 4.79 | 4.87 | -7.77% | 771,459 | 378,006,487 |
| 2024-11-08 | 6.04 | 6.14 | 5.15 | 5.28 | -12.58% | 805,670 | 441,180,335 |
| 2024-11-07 | 5.8 | 6.11 | 5.77 | 6.04 | +3.42% | 234,504 | 140,668,402 |
| 2024-11-06 | 5.79 | 5.93 | 5.74 | 5.84 | +1.39% | 136,681 | 79,755,144 |
| 2024-11-05 | 5.68 | 5.8 | 5.64 | 5.76 | +1.59% | 96,461 | 55,392,750 |
| 2024-11-04 | 5.65 | 5.69 | 5.59 | 5.67 | +0.53% | 80,275 | 45,308,630 |
| 2024-11-01 | 5.94 | 6.07 | 5.61 | 5.64 | -5.21% | 178,192 | 102,573,379 |
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：