股票概览
5.59
-0.71%
-0.04
5.6
开盘价
5.66
最高价
5.47
最低价
115,891
成交量
数据更新至: 2024-11-29
技术指标
5.50
MA5 (5日均线)
5.46
MA10 (10日均线)
5.46
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 | 5.6 | 5.66 | 5.47 | 5.59 | -0.71% | 115,891 | 64,487,836 |
| 2024-11-28 | 5.45 | 5.7 | 5.43 | 5.63 | +3.49% | 157,038 | 87,887,639 |
| 2024-11-27 | 5.3 | 5.45 | 5.16 | 5.44 | +2.06% | 118,424 | 62,576,676 |
| 2024-11-26 | 5.5 | 5.54 | 5.32 | 5.33 | -3.09% | 114,828 | 62,003,606 |
| 2024-11-25 | 5.5 | 5.55 | 5.36 | 5.5 | 0% | 136,038 | 74,371,767 |
| 2024-11-22 | 5.71 | 5.82 | 5.48 | 5.5 | -5.17% | 256,160 | 144,985,473 |
| 2024-11-21 | 5.34 | 6.37 | 5.34 | 5.8 | +7.81% | 401,643 | 238,758,416 |
| 2024-11-20 | 5.26 | 5.38 | 5.25 | 5.38 | +2.09% | 53,725 | 28,590,203 |
| 2024-11-19 | 5.16 | 5.27 | 5.1 | 5.27 | +2.53% | 58,495 | 30,293,934 |
| 2024-11-18 | 5.25 | 5.31 | 5.05 | 5.14 | -1.53% | 72,691 | 37,659,202 |
| 2024-11-15 | 5.32 | 5.39 | 5.21 | 5.22 | -2.25% | 65,118 | 34,602,101 |
| 2024-11-14 | 5.54 | 5.55 | 5.32 | 5.34 | -3.96% | 70,692 | 38,206,030 |
| 2024-11-13 | 5.53 | 5.59 | 5.42 | 5.56 | +0.18% | 64,192 | 35,273,797 |
| 2024-11-12 | 5.72 | 5.72 | 5.47 | 5.55 | -3.14% | 136,645 | 76,387,165 |
| 2024-11-11 | 5.66 | 5.79 | 5.6 | 5.73 | +1.96% | 126,992 | 72,372,156 |
| 2024-11-08 | 5.74 | 5.76 | 5.58 | 5.62 | -2.26% | 167,302 | 94,367,041 |
| 2024-11-07 | 5.42 | 5.83 | 5.32 | 5.75 | +6.28% | 219,056 | 123,927,478 |
| 2024-11-06 | 5.35 | 5.48 | 5.31 | 5.41 | +1.69% | 103,506 | 55,945,058 |
| 2024-11-05 | 5.2 | 5.33 | 5.15 | 5.32 | +2.5% | 92,638 | 48,966,778 |
| 2024-11-04 | 5.15 | 5.2 | 5.09 | 5.19 | +1.37% | 53,765 | 27,732,426 |
| 2024-11-01 | 5.38 | 5.43 | 5.11 | 5.12 | -5.01% | 101,193 | 52,619,565 |
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：