股票概览
5.63
+0.36%
+0.02
5.61
开盘价
5.66
最高价
5.57
最低价
166,727
成交量
数据更新至: 2024-11-29
技术指标
5.61
MA5 (5日均线)
5.64
MA10 (10日均线)
5.74
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 | 5.61 | 5.66 | 5.57 | 5.63 | +0.36% | 166,727 | 93,804,805 |
| 2024-11-28 | 5.65 | 5.68 | 5.59 | 5.61 | -0.88% | 125,731 | 70,893,158 |
| 2024-11-27 | 5.56 | 5.66 | 5.5 | 5.66 | +1.43% | 134,664 | 75,089,173 |
| 2024-11-26 | 5.57 | 5.64 | 5.54 | 5.58 | 0% | 129,869 | 72,585,378 |
| 2024-11-25 | 5.56 | 5.6 | 5.5 | 5.58 | +1.09% | 158,810 | 88,255,371 |
| 2024-11-22 | 5.69 | 5.71 | 5.52 | 5.52 | -2.82% | 227,781 | 127,919,193 |
| 2024-11-21 | 5.68 | 5.74 | 5.65 | 5.68 | -0.35% | 132,829 | 75,385,670 |
| 2024-11-20 | 5.7 | 5.71 | 5.63 | 5.7 | -0.35% | 164,814 | 93,464,663 |
| 2024-11-19 | 5.75 | 5.75 | 5.63 | 5.72 | +0.18% | 208,368 | 118,407,449 |
| 2024-11-18 | 5.74 | 5.8 | 5.69 | 5.71 | 0% | 226,532 | 130,400,973 |
| 2024-11-15 | 5.77 | 5.84 | 5.71 | 5.71 | -1.55% | 165,714 | 95,634,762 |
| 2024-11-14 | 5.87 | 5.89 | 5.75 | 5.8 | -1.53% | 238,981 | 138,759,024 |
| 2024-11-13 | 5.88 | 5.93 | 5.83 | 5.89 | -0.17% | 222,806 | 130,967,406 |
| 2024-11-12 | 5.98 | 5.99 | 5.84 | 5.9 | -0.51% | 318,266 | 188,223,509 |
| 2024-11-11 | 5.99 | 6.07 | 5.88 | 5.93 | -0.34% | 363,701 | 215,874,709 |
| 2024-11-08 | 5.91 | 6.03 | 5.8 | 5.95 | +0.85% | 492,434 | 290,482,467 |
| 2024-11-07 | 5.79 | 5.94 | 5.75 | 5.9 | +1.72% | 367,080 | 215,617,433 |
| 2024-11-06 | 5.78 | 5.85 | 5.71 | 5.8 | +0.35% | 307,926 | 177,965,448 |
| 2024-11-05 | 5.75 | 5.79 | 5.7 | 5.78 | +0.7% | 247,521 | 142,453,611 |
| 2024-11-04 | 5.69 | 5.78 | 5.69 | 5.74 | +0.88% | 178,212 | 102,168,260 |
| 2024-11-01 | 5.72 | 5.78 | 5.65 | 5.69 | -0.35% | 293,115 | 167,612,925 |
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：