股票概览
5.66
+1.62%
+0.09
5.55
开盘价
5.75
最高价
5.4
最低价
503,322
成交量
数据更新至: 2024-11-29
技术指标
5.53
MA5 (5日均线)
5.66
MA10 (10日均线)
5.55
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 | 5.55 | 5.75 | 5.4 | 5.66 | +1.62% | 503,322 | 281,266,451 |
| 2024-11-28 | 5.47 | 5.74 | 5.47 | 5.57 | +1.83% | 591,227 | 332,544,240 |
| 2024-11-27 | 5.38 | 5.48 | 5.12 | 5.47 | +1.3% | 416,492 | 220,319,302 |
| 2024-11-26 | 5.51 | 5.56 | 5.38 | 5.4 | -2.88% | 329,951 | 180,266,005 |
| 2024-11-25 | 5.42 | 5.57 | 5.31 | 5.56 | +1.09% | 492,912 | 268,529,593 |
| 2024-11-22 | 5.82 | 5.85 | 5.48 | 5.5 | -6.62% | 681,676 | 385,703,392 |
| 2024-11-21 | 6 | 6.09 | 5.81 | 5.89 | -3.76% | 742,055 | 440,761,653 |
| 2024-11-20 | 5.91 | 6.25 | 5.86 | 6.12 | +1.32% | 983,122 | 598,928,986 |
| 2024-11-19 | 5.42 | 6.25 | 5.3 | 6.04 | +13.11% | 1,025,853 | 583,385,426 |
| 2024-11-18 | 5.65 | 5.78 | 5.29 | 5.34 | -3.44% | 747,786 | 412,601,149 |
| 2024-11-15 | 5.64 | 5.95 | 5.52 | 5.53 | -5.79% | 800,329 | 456,363,144 |
| 2024-11-14 | 6.16 | 6.6 | 5.86 | 5.87 | -5.63% | 1,074,193 | 662,389,341 |
| 2024-11-13 | 6.18 | 6.61 | 5.99 | 6.22 | +4.89% | 1,281,612 | 803,103,702 |
| 2024-11-12 | 6.35 | 6.36 | 5.86 | 5.93 | -9.6% | 1,322,351 | 800,300,646 |
| 2024-11-11 | 5.7 | 6.9 | 5.53 | 6.56 | +12.71% | 2,146,050 | 1,308,060,700 |
| 2024-11-08 | 4.92 | 5.82 | 4.8 | 5.82 | +20% | 2,115,065 | 1,182,769,193 |
| 2024-11-07 | 4.72 | 4.92 | 4.62 | 4.85 | +3.19% | 757,342 | 362,722,037 |
| 2024-11-06 | 4.63 | 4.75 | 4.62 | 4.7 | +3.3% | 692,052 | 324,459,632 |
| 2024-11-05 | 4.43 | 4.56 | 4.4 | 4.55 | +3.17% | 450,945 | 203,264,600 |
| 2024-11-04 | 4.32 | 4.49 | 4.32 | 4.41 | +2.32% | 281,595 | 124,493,080 |
| 2024-11-01 | 4.55 | 4.65 | 4.29 | 4.31 | -5.07% | 478,498 | 211,359,550 |
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：