股票概览
5.56
-0.36%
-0.02
5.57
开盘价
5.63
最高价
5.55
最低价
1,075,367
成交量
数据更新至: 2024-11-29
技术指标
5.55
MA5 (5日均线)
5.68
MA10 (10日均线)
5.75
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 | 5.57 | 5.63 | 5.55 | 5.56 | -0.36% | 1,075,367 | 600,318,220 |
| 2024-11-28 | 5.57 | 5.62 | 5.54 | 5.58 | +0.36% | 804,177 | 448,476,287 |
| 2024-11-27 | 5.51 | 5.57 | 5.45 | 5.56 | +0.54% | 826,295 | 455,540,944 |
| 2024-11-26 | 5.52 | 5.54 | 5.48 | 5.53 | +0.18% | 656,382 | 362,219,743 |
| 2024-11-25 | 5.6 | 5.63 | 5.48 | 5.52 | -1.08% | 935,123 | 519,469,131 |
| 2024-11-22 | 5.79 | 5.82 | 5.58 | 5.58 | -3.29% | 1,390,641 | 792,498,558 |
| 2024-11-21 | 5.79 | 5.83 | 5.75 | 5.77 | -0.69% | 990,577 | 572,104,726 |
| 2024-11-20 | 5.82 | 5.86 | 5.76 | 5.81 | -0.68% | 1,198,643 | 694,927,904 |
| 2024-11-19 | 5.95 | 5.96 | 5.73 | 5.85 | -3.15% | 2,433,770 | 1,422,150,392 |
| 2024-11-18 | 5.98 | 6.24 | 5.91 | 6.04 | +3.78% | 4,213,316 | 2,562,883,006 |
| 2024-11-15 | 5.83 | 5.94 | 5.81 | 5.82 | -0.34% | 1,521,509 | 895,478,701 |
| 2024-11-14 | 5.87 | 5.94 | 5.84 | 5.84 | -0.34% | 1,476,519 | 870,104,240 |
| 2024-11-13 | 5.8 | 5.96 | 5.77 | 5.86 | +0.51% | 1,400,423 | 824,052,784 |
| 2024-11-12 | 5.86 | 5.94 | 5.8 | 5.83 | -1.02% | 1,538,108 | 902,675,299 |
| 2024-11-11 | 5.85 | 5.92 | 5.8 | 5.89 | -0.34% | 1,406,789 | 823,411,934 |
| 2024-11-08 | 6.01 | 6.04 | 5.82 | 5.91 | -0.84% | 2,323,403 | 1,369,889,591 |
| 2024-11-07 | 5.77 | 5.96 | 5.74 | 5.96 | +2.76% | 2,326,557 | 1,367,455,832 |
| 2024-11-06 | 5.71 | 5.82 | 5.66 | 5.8 | +1.4% | 2,200,129 | 1,263,112,592 |
| 2024-11-05 | 5.63 | 5.72 | 5.61 | 5.72 | +1.42% | 1,877,731 | 1,065,308,582 |
| 2024-11-04 | 5.59 | 5.64 | 5.52 | 5.64 | +1.08% | 1,366,908 | 764,079,796 |
| 2024-11-01 | 5.5 | 5.75 | 5.47 | 5.58 | +1.45% | 2,503,746 | 1,407,585,879 |
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：