股票概览
5.58
-0.18%
-0.01
5.59
开盘价
5.63
最高价
5.46
最低价
60,618
成交量
数据更新至: 2024-11-29
技术指标
5.48
MA5 (5日均线)
5.48
MA10 (10日均线)
5.72
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 | 5.63 | 5.46 | 5.58 | -0.18% | 60,618 | 33,741,706 |
| 2024-11-28 | 5.37 | 5.71 | 5.37 | 5.59 | +4.1% | 89,012 | 49,516,838 |
| 2024-11-27 | 5.37 | 5.39 | 5.14 | 5.37 | -0.56% | 65,442 | 34,404,894 |
| 2024-11-26 | 5.43 | 5.54 | 5.39 | 5.4 | -0.92% | 41,883 | 22,814,043 |
| 2024-11-25 | 5.31 | 5.46 | 5.27 | 5.45 | +2.64% | 50,044 | 26,930,119 |
| 2024-11-22 | 5.62 | 5.63 | 5.31 | 5.31 | -5.18% | 64,266 | 35,311,044 |
| 2024-11-21 | 5.63 | 5.7 | 5.51 | 5.6 | -0.71% | 52,522 | 29,462,446 |
| 2024-11-20 | 5.48 | 5.64 | 5.43 | 5.64 | +2.92% | 49,472 | 27,586,935 |
| 2024-11-19 | 5.4 | 5.5 | 5.35 | 5.48 | +1.48% | 49,977 | 27,123,303 |
| 2024-11-18 | 5.55 | 5.68 | 5.38 | 5.4 | -2.7% | 65,679 | 36,027,474 |
| 2024-11-15 | 5.78 | 5.83 | 5.54 | 5.55 | -4.31% | 72,127 | 41,130,246 |
| 2024-11-14 | 6.08 | 6.1 | 5.79 | 5.8 | -3.81% | 63,489 | 37,432,070 |
| 2024-11-13 | 6.05 | 6.2 | 5.9 | 6.03 | -0.5% | 77,420 | 46,612,228 |
| 2024-11-12 | 6.21 | 6.28 | 6.02 | 6.06 | -2.73% | 106,615 | 65,448,450 |
| 2024-11-11 | 6 | 6.28 | 5.96 | 6.23 | +3.66% | 156,331 | 96,499,219 |
| 2024-11-08 | 6.15 | 6.19 | 5.93 | 6.01 | -2.12% | 122,015 | 73,650,053 |
| 2024-11-07 | 5.87 | 6.21 | 5.79 | 6.14 | +4.96% | 149,394 | 90,445,302 |
| 2024-11-06 | 5.93 | 5.96 | 5.79 | 5.85 | -1.18% | 105,760 | 62,089,056 |
| 2024-11-05 | 5.98 | 6.02 | 5.89 | 5.92 | -1.5% | 139,707 | 82,865,629 |
| 2024-11-04 | 5.91 | 6.03 | 5.86 | 6.01 | +1.35% | 75,312 | 44,760,591 |
| 2024-11-01 | 6.05 | 6.22 | 5.91 | 5.93 | -2.95% | 120,124 | 72,415,110 |
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：