股票概览
5.36
+2.49%
+0.13
5.23
开盘价
5.4
最高价
5.2
最低价
144,244
成交量
数据更新至: 2024-11-29
技术指标
5.31
MA5 (5日均线)
5.37
MA10 (10日均线)
5.45
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 | 5.23 | 5.4 | 5.2 | 5.36 | +2.49% | 144,244 | 76,828,925 |
| 2024-11-28 | 5.26 | 5.31 | 5.21 | 5.23 | -0.95% | 136,224 | 71,554,331 |
| 2024-11-27 | 5.28 | 5.3 | 5.09 | 5.28 | 0% | 158,993 | 82,512,609 |
| 2024-11-26 | 5.4 | 5.41 | 5.25 | 5.28 | -2.4% | 102,225 | 54,367,771 |
| 2024-11-25 | 5.31 | 5.45 | 5.27 | 5.41 | +2.08% | 117,789 | 63,081,155 |
| 2024-11-22 | 5.5 | 5.51 | 5.28 | 5.3 | -3.64% | 145,985 | 78,907,519 |
| 2024-11-21 | 5.5 | 5.54 | 5.44 | 5.5 | -0.18% | 110,956 | 60,966,835 |
| 2024-11-20 | 5.44 | 5.54 | 5.41 | 5.51 | +0.73% | 156,240 | 85,707,974 |
| 2024-11-19 | 5.2 | 5.48 | 5.2 | 5.47 | +2.82% | 164,604 | 88,697,609 |
| 2024-11-18 | 5.33 | 5.43 | 5.28 | 5.32 | +0.38% | 165,511 | 88,601,271 |
| 2024-11-15 | 5.4 | 5.44 | 5.29 | 5.3 | -2.21% | 121,980 | 65,614,658 |
| 2024-11-14 | 5.58 | 5.61 | 5.4 | 5.42 | -3.04% | 158,445 | 87,060,359 |
| 2024-11-13 | 5.55 | 5.61 | 5.49 | 5.59 | -0.18% | 169,281 | 93,887,328 |
| 2024-11-12 | 5.69 | 5.73 | 5.54 | 5.6 | -1.58% | 190,610 | 107,621,522 |
| 2024-11-11 | 5.65 | 5.75 | 5.6 | 5.69 | +0.71% | 259,295 | 146,955,942 |
| 2024-11-08 | 5.62 | 5.78 | 5.61 | 5.65 | +0.71% | 286,412 | 163,034,933 |
| 2024-11-07 | 5.53 | 5.67 | 5.47 | 5.61 | +1.08% | 273,534 | 152,425,872 |
| 2024-11-06 | 5.55 | 5.69 | 5.5 | 5.55 | +0.91% | 405,789 | 226,434,463 |
| 2024-11-05 | 5.38 | 5.52 | 5.3 | 5.5 | +2.8% | 374,419 | 202,794,475 |
| 2024-11-04 | 5.2 | 5.4 | 5.17 | 5.35 | +3.68% | 308,367 | 164,113,181 |
| 2024-11-01 | 5.3 | 5.45 | 5.09 | 5.16 | -2.46% | 342,179 | 179,015,855 |
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：