股票概览
5.58
+0.18%
+0.01
5.52
开盘价
5.69
最高价
5.45
最低价
122,728
成交量
数据更新至: 2024-11-29
技术指标
5.61
MA5 (5日均线)
5.39
MA10 (10日均线)
5.34
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 | 5.52 | 5.69 | 5.45 | 5.58 | +0.18% | 122,728 | 68,253,990 |
| 2024-11-28 | 5.63 | 5.81 | 5.55 | 5.57 | -0.36% | 160,844 | 90,994,778 |
| 2024-11-27 | 5.5 | 5.71 | 5.28 | 5.59 | -0.18% | 223,150 | 123,283,220 |
| 2024-11-26 | 5.71 | 5.82 | 5.54 | 5.6 | -1.93% | 296,814 | 167,688,918 |
| 2024-11-25 | 5.3 | 5.71 | 5.19 | 5.71 | +10.02% | 265,006 | 147,702,190 |
| 2024-11-22 | 5.43 | 5.5 | 5.17 | 5.19 | -4.77% | 99,256 | 53,247,310 |
| 2024-11-21 | 5.23 | 5.57 | 5.2 | 5.45 | +3.81% | 110,760 | 59,854,342 |
| 2024-11-20 | 5.02 | 5.25 | 4.98 | 5.25 | +4.79% | 88,689 | 45,796,075 |
| 2024-11-19 | 4.93 | 5.01 | 4.84 | 5.01 | +1.62% | 59,234 | 29,253,836 |
| 2024-11-18 | 5.06 | 5.15 | 4.88 | 4.93 | -2.38% | 95,482 | 47,561,090 |
| 2024-11-15 | 5.23 | 5.29 | 5.04 | 5.05 | -3.63% | 80,041 | 41,368,680 |
| 2024-11-14 | 5.4 | 5.46 | 5.24 | 5.24 | -2.6% | 78,767 | 41,870,498 |
| 2024-11-13 | 5.38 | 5.44 | 5.21 | 5.38 | -0.92% | 96,840 | 51,516,080 |
| 2024-11-12 | 5.35 | 5.63 | 5.32 | 5.43 | +1.31% | 146,608 | 79,773,421 |
| 2024-11-11 | 5.24 | 5.39 | 5.2 | 5.36 | +1.9% | 107,905 | 57,400,528 |
| 2024-11-08 | 5.45 | 5.5 | 5.24 | 5.26 | -2.95% | 121,208 | 64,499,520 |
| 2024-11-07 | 5.25 | 5.44 | 5.21 | 5.42 | +3.24% | 115,905 | 62,081,379 |
| 2024-11-06 | 5.3 | 5.33 | 5.17 | 5.25 | -0.57% | 113,818 | 59,876,952 |
| 2024-11-05 | 5.28 | 5.31 | 5.12 | 5.28 | -0.56% | 151,101 | 78,887,714 |
| 2024-11-04 | 4.9 | 5.36 | 4.9 | 5.31 | +7.93% | 218,643 | 114,247,837 |
| 2024-11-01 | 5.12 | 5.18 | 4.91 | 4.92 | -4.47% | 117,370 | 58,587,041 |
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：