股票概览
5.27
+0.38%
+0.02
5.25
开盘价
5.42
最高价
5.16
最低价
291,438
成交量
数据更新至: 2024-11-29
技术指标
5.43
MA5 (5日均线)
5.51
MA10 (10日均线)
5.49
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 | 5.25 | 5.42 | 5.16 | 5.27 | +0.38% | 291,438 | 153,145,562 |
| 2024-11-28 | 5.61 | 5.7 | 5.12 | 5.25 | -5.06% | 463,333 | 246,255,985 |
| 2024-11-27 | 5.56 | 5.57 | 5.24 | 5.53 | -1.43% | 283,295 | 153,263,259 |
| 2024-11-26 | 5.5 | 5.7 | 5.46 | 5.61 | +2% | 261,124 | 146,177,907 |
| 2024-11-25 | 5.7 | 5.8 | 5.35 | 5.5 | -2.83% | 288,254 | 157,768,664 |
| 2024-11-22 | 6.1 | 6.12 | 5.65 | 5.66 | -5.67% | 388,445 | 227,876,409 |
| 2024-11-21 | 5.95 | 6.09 | 5.88 | 6 | +3.45% | 495,188 | 297,538,380 |
| 2024-11-20 | 5.34 | 5.8 | 5.32 | 5.8 | +10.06% | 472,516 | 262,426,834 |
| 2024-11-19 | 5.24 | 5.4 | 4.99 | 5.27 | +1.15% | 497,612 | 257,118,883 |
| 2024-11-18 | 5.75 | 5.8 | 5.18 | 5.21 | -8.76% | 480,672 | 261,255,217 |
| 2024-11-15 | 5.81 | 5.97 | 5.63 | 5.71 | -3.06% | 424,261 | 246,967,609 |
| 2024-11-14 | 6.3 | 6.35 | 5.75 | 5.89 | -5% | 612,015 | 364,236,588 |
| 2024-11-13 | 6.1 | 6.23 | 5.97 | 6.2 | +2.65% | 471,189 | 287,845,590 |
| 2024-11-12 | 5.7 | 6.15 | 5.69 | 6.04 | +6.34% | 561,506 | 337,510,141 |
| 2024-11-11 | 5.66 | 5.79 | 5.37 | 5.68 | +0.18% | 517,818 | 291,067,459 |
| 2024-11-08 | 5.35 | 5.83 | 5.31 | 5.67 | +6.98% | 602,006 | 334,688,348 |
| 2024-11-07 | 4.88 | 5.35 | 4.81 | 5.3 | +7.72% | 533,007 | 270,592,327 |
| 2024-11-06 | 4.73 | 5 | 4.68 | 4.92 | +3.8% | 435,614 | 212,711,479 |
| 2024-11-05 | 4.57 | 4.8 | 4.56 | 4.74 | +3.95% | 345,294 | 162,066,775 |
| 2024-11-04 | 4.73 | 4.76 | 4.45 | 4.56 | -3.39% | 286,534 | 130,053,908 |
| 2024-11-01 | 4.68 | 4.79 | 4.54 | 4.72 | +0.85% | 343,648 | 161,050,649 |
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：