股票概览
5.69
+1.79%
+0.1
5.58
开盘价
5.71
最高价
5.57
最低价
89,342
成交量
数据更新至: 2024-11-29
技术指标
5.60
MA5 (5日均线)
5.53
MA10 (10日均线)
5.64
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 | 5.58 | 5.71 | 5.57 | 5.69 | +1.79% | 89,342 | 50,661,932 |
| 2024-11-28 | 5.52 | 5.71 | 5.52 | 5.59 | +1.08% | 93,902 | 52,842,404 |
| 2024-11-27 | 5.55 | 5.55 | 5.34 | 5.53 | -1.43% | 82,617 | 44,909,762 |
| 2024-11-26 | 5.59 | 5.65 | 5.55 | 5.61 | +0.18% | 56,864 | 31,890,713 |
| 2024-11-25 | 5.51 | 5.6 | 5.44 | 5.6 | +1.63% | 78,870 | 43,562,536 |
| 2024-11-22 | 5.52 | 5.84 | 5.48 | 5.51 | +0.36% | 113,826 | 64,166,967 |
| 2024-11-21 | 5.51 | 5.53 | 5.43 | 5.49 | -1.08% | 75,689 | 41,459,390 |
| 2024-11-20 | 5.39 | 5.55 | 5.33 | 5.55 | +2.97% | 75,478 | 41,231,098 |
| 2024-11-19 | 5.28 | 5.41 | 5.26 | 5.39 | +1.89% | 66,718 | 35,559,328 |
| 2024-11-18 | 5.65 | 5.7 | 5.16 | 5.29 | -7.19% | 114,927 | 61,828,418 |
| 2024-11-15 | 5.88 | 6.03 | 5.7 | 5.7 | -3.88% | 96,246 | 56,713,907 |
| 2024-11-14 | 6.14 | 6.17 | 5.91 | 5.93 | -3.42% | 116,680 | 70,636,441 |
| 2024-11-13 | 5.8 | 6.15 | 5.79 | 6.14 | +4.07% | 130,987 | 78,279,892 |
| 2024-11-12 | 6.05 | 6.27 | 5.84 | 5.9 | -1.83% | 152,043 | 92,571,869 |
| 2024-11-11 | 5.7 | 6.02 | 5.7 | 6.01 | +4.16% | 134,814 | 79,651,595 |
| 2024-11-08 | 5.71 | 5.85 | 5.65 | 5.77 | +0.17% | 139,528 | 80,028,518 |
| 2024-11-07 | 5.53 | 5.88 | 5.47 | 5.76 | +4.73% | 145,795 | 83,134,433 |
| 2024-11-06 | 5.43 | 5.51 | 5.38 | 5.5 | +0.55% | 135,469 | 73,921,827 |
| 2024-11-05 | 5.35 | 5.52 | 5.31 | 5.47 | +2.24% | 132,685 | 72,263,685 |
| 2024-11-04 | 5.37 | 5.54 | 5.26 | 5.35 | -2.73% | 159,714 | 86,072,376 |
| 2024-11-01 | 6.21 | 6.26 | 5.42 | 5.5 | -12.28% | 195,308 | 112,820,180 |
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：