股票概览
5.57
+2.01%
+0.11
5.47
开盘价
5.59
最高价
5.45
最低价
87,239
成交量
数据更新至: 2024-11-29
技术指标
5.47
MA5 (5日均线)
5.55
MA10 (10日均线)
5.61
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 | 5.47 | 5.59 | 5.45 | 5.57 | +2.01% | 87,239 | 48,337,891 |
| 2024-11-28 | 5.43 | 5.51 | 5.43 | 5.46 | +0.18% | 68,230 | 37,358,263 |
| 2024-11-27 | 5.4 | 5.45 | 5.26 | 5.45 | +0.93% | 94,146 | 50,344,598 |
| 2024-11-26 | 5.46 | 5.49 | 5.39 | 5.4 | -1.1% | 64,030 | 34,857,389 |
| 2024-11-25 | 5.45 | 5.5 | 5.38 | 5.46 | +0.18% | 84,523 | 46,007,253 |
| 2024-11-22 | 5.66 | 5.68 | 5.43 | 5.45 | -3.71% | 117,637 | 65,386,460 |
| 2024-11-21 | 5.7 | 5.72 | 5.61 | 5.66 | -0.88% | 85,193 | 48,195,691 |
| 2024-11-20 | 5.68 | 5.71 | 5.65 | 5.71 | +0.35% | 102,067 | 58,009,511 |
| 2024-11-19 | 5.65 | 5.69 | 5.56 | 5.69 | +0.89% | 93,112 | 52,418,077 |
| 2024-11-18 | 5.64 | 5.76 | 5.61 | 5.64 | +1.26% | 156,054 | 88,748,313 |
| 2024-11-15 | 5.58 | 5.7 | 5.57 | 5.57 | -0.71% | 115,159 | 64,832,319 |
| 2024-11-14 | 5.76 | 5.8 | 5.58 | 5.61 | -2.09% | 129,883 | 73,623,080 |
| 2024-11-13 | 5.69 | 5.79 | 5.65 | 5.73 | +0.35% | 124,905 | 71,401,188 |
| 2024-11-12 | 5.8 | 5.85 | 5.66 | 5.71 | -1.72% | 189,854 | 109,768,819 |
| 2024-11-11 | 5.66 | 5.84 | 5.58 | 5.81 | +1.93% | 236,817 | 134,815,545 |
| 2024-11-08 | 5.85 | 5.88 | 5.66 | 5.7 | -1.21% | 159,396 | 91,426,454 |
| 2024-11-07 | 5.61 | 5.77 | 5.58 | 5.77 | +2.67% | 144,465 | 82,382,908 |
| 2024-11-06 | 5.62 | 5.69 | 5.54 | 5.62 | -0.35% | 136,679 | 76,898,278 |
| 2024-11-05 | 5.49 | 5.65 | 5.48 | 5.64 | +2.55% | 118,194 | 65,899,811 |
| 2024-11-04 | 5.44 | 5.5 | 5.43 | 5.5 | +0.92% | 84,401 | 46,056,230 |
| 2024-11-01 | 5.61 | 5.64 | 5.43 | 5.45 | -4.55% | 181,763 | 100,202,445 |
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：