股票概览
5.22
+3.78%
+0.19
5.07
开盘价
5.27
最高价
5.03
最低价
572,832
成交量
数据更新至: 2024-11-29
技术指标
5.00
MA5 (5日均线)
5.03
MA10 (10日均线)
5.17
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 | 5.07 | 5.27 | 5.03 | 5.22 | +3.78% | 572,832 | 295,469,278 |
| 2024-11-28 | 4.94 | 5.16 | 4.92 | 5.03 | +1.62% | 396,836 | 200,940,978 |
| 2024-11-27 | 4.88 | 4.95 | 4.76 | 4.95 | +1.23% | 303,324 | 146,732,970 |
| 2024-11-26 | 4.92 | 4.93 | 4.85 | 4.89 | 0% | 206,740 | 101,216,983 |
| 2024-11-25 | 4.95 | 4.97 | 4.8 | 4.89 | -1.01% | 299,583 | 146,373,178 |
| 2024-11-22 | 5.07 | 5.12 | 4.94 | 4.94 | -2.56% | 374,253 | 188,609,118 |
| 2024-11-21 | 5.12 | 5.14 | 5.02 | 5.07 | -0.98% | 300,984 | 152,630,833 |
| 2024-11-20 | 5.12 | 5.14 | 5.01 | 5.12 | -0.19% | 360,309 | 182,762,938 |
| 2024-11-19 | 5.09 | 5.14 | 4.99 | 5.13 | +0.98% | 358,316 | 181,838,597 |
| 2024-11-18 | 5.18 | 5.23 | 5.04 | 5.08 | -1.74% | 379,988 | 194,587,894 |
| 2024-11-15 | 5.3 | 5.39 | 5.16 | 5.17 | -3% | 443,896 | 233,993,563 |
| 2024-11-14 | 5.49 | 5.57 | 5.3 | 5.33 | -2.38% | 534,377 | 288,448,422 |
| 2024-11-13 | 5.68 | 5.75 | 5.43 | 5.46 | -2.15% | 763,707 | 425,367,491 |
| 2024-11-12 | 5.82 | 5.82 | 5.52 | 5.58 | -4.12% | 784,993 | 442,005,605 |
| 2024-11-11 | 5.46 | 5.83 | 5.46 | 5.82 | +4.11% | 1,396,818 | 798,111,932 |
| 2024-11-08 | 5.3 | 5.69 | 5.3 | 5.59 | +8.12% | 1,574,644 | 885,311,286 |
| 2024-11-07 | 5.02 | 5.18 | 4.96 | 5.17 | +3.61% | 425,891 | 217,120,411 |
| 2024-11-06 | 5.04 | 5.08 | 4.96 | 4.99 | -0.99% | 431,252 | 216,299,332 |
| 2024-11-05 | 4.91 | 5.09 | 4.86 | 5.04 | +3.49% | 493,642 | 247,042,238 |
| 2024-11-04 | 4.76 | 4.94 | 4.7 | 4.87 | +2.31% | 361,250 | 174,979,986 |
| 2024-11-01 | 4.9 | 4.95 | 4.72 | 4.76 | -3.05% | 390,245 | 187,241,232 |
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：