股票概览
5.63
+0.54%
+0.03
5.59
开盘价
5.74
最高价
5.48
最低价
213,911
成交量
数据更新至: 2024-11-29
技术指标
5.46
MA5 (5日均线)
5.42
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 | 5.59 | 5.74 | 5.48 | 5.63 | +0.54% | 213,911 | 119,743,222 |
| 2024-11-28 | 5.48 | 5.78 | 5.42 | 5.6 | +3.32% | 255,648 | 143,256,332 |
| 2024-11-27 | 5.34 | 5.42 | 5.2 | 5.42 | +1.5% | 148,495 | 78,629,654 |
| 2024-11-26 | 5.32 | 5.45 | 5.28 | 5.34 | +0.19% | 131,270 | 70,351,286 |
| 2024-11-25 | 5.22 | 5.34 | 5.15 | 5.33 | +1.52% | 154,650 | 81,180,457 |
| 2024-11-22 | 5.41 | 5.52 | 5.25 | 5.25 | -3.31% | 184,655 | 99,608,862 |
| 2024-11-21 | 5.47 | 5.51 | 5.36 | 5.43 | -1.45% | 184,624 | 100,335,678 |
| 2024-11-20 | 5.37 | 5.54 | 5.34 | 5.51 | +2.23% | 200,237 | 109,523,941 |
| 2024-11-19 | 5.27 | 5.39 | 5.24 | 5.39 | +2.28% | 176,609 | 93,676,174 |
| 2024-11-18 | 5.6 | 5.63 | 5.26 | 5.27 | -6.06% | 269,519 | 145,394,695 |
| 2024-11-15 | 5.78 | 5.89 | 5.59 | 5.61 | -3.77% | 276,132 | 158,959,662 |
| 2024-11-14 | 5.8 | 6 | 5.77 | 5.83 | 0% | 267,145 | 156,971,594 |
| 2024-11-13 | 5.8 | 5.93 | 5.66 | 5.83 | -0.85% | 298,979 | 172,565,552 |
| 2024-11-12 | 6.1 | 6.15 | 5.84 | 5.88 | -2.81% | 315,672 | 188,752,183 |
| 2024-11-11 | 5.9 | 6.13 | 5.89 | 6.05 | +0.5% | 278,987 | 168,177,562 |
| 2024-11-08 | 5.96 | 6.15 | 5.82 | 6.02 | +2.03% | 381,963 | 227,720,933 |
| 2024-11-07 | 5.54 | 6.18 | 5.52 | 5.9 | +8.46% | 535,496 | 308,271,055 |
| 2024-11-06 | 5.48 | 5.58 | 5.36 | 5.44 | -0.91% | 439,758 | 239,774,656 |
| 2024-11-05 | 5.27 | 5.54 | 5.27 | 5.49 | +3.2% | 423,041 | 230,562,543 |
| 2024-11-04 | 5.19 | 5.35 | 5.12 | 5.32 | +2.5% | 387,940 | 204,252,410 |
| 2024-11-01 | 5.16 | 5.33 | 5.07 | 5.19 | +0.19% | 531,440 | 276,971,233 |
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：