股票概览
5.4
+1.5%
+0.08
5.31
开盘价
5.68
最高价
5.27
最低价
223,695
成交量
数据更新至: 2024-11-29
技术指标
5.22
MA5 (5日均线)
5.13
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 | 5.31 | 5.68 | 5.27 | 5.4 | +1.5% | 223,695 | 121,491,863 |
| 2024-11-28 | 5.23 | 5.45 | 5.2 | 5.32 | +2.5% | 149,434 | 79,888,484 |
| 2024-11-27 | 5.13 | 5.19 | 4.97 | 5.19 | +0.78% | 139,686 | 71,052,389 |
| 2024-11-26 | 5.03 | 5.35 | 5.03 | 5.15 | +1.78% | 123,109 | 63,772,125 |
| 2024-11-25 | 5.04 | 5.08 | 4.96 | 5.06 | +0.6% | 98,624 | 49,477,734 |
| 2024-11-22 | 5.14 | 5.24 | 4.99 | 5.03 | -2.9% | 126,693 | 65,217,543 |
| 2024-11-21 | 5.05 | 5.3 | 5.05 | 5.18 | +2.17% | 129,203 | 66,789,472 |
| 2024-11-20 | 4.94 | 5.07 | 4.89 | 5.07 | +2.42% | 102,043 | 51,122,875 |
| 2024-11-19 | 4.91 | 4.95 | 4.81 | 4.95 | +1.02% | 145,967 | 71,078,968 |
| 2024-11-18 | 4.95 | 5.14 | 4.88 | 4.9 | +1.03% | 165,687 | 83,228,927 |
| 2024-11-15 | 5.03 | 5.09 | 4.85 | 4.85 | -3.58% | 111,057 | 55,307,245 |
| 2024-11-14 | 5.32 | 5.36 | 5.03 | 5.03 | -3.64% | 152,635 | 78,658,458 |
| 2024-11-13 | 5.28 | 5.37 | 5.09 | 5.22 | -1.14% | 149,539 | 77,798,235 |
| 2024-11-12 | 5.32 | 5.44 | 5.22 | 5.28 | -0.19% | 147,829 | 78,856,310 |
| 2024-11-11 | 5.29 | 5.36 | 5.18 | 5.29 | 0% | 151,743 | 79,900,202 |
| 2024-11-08 | 5.57 | 5.69 | 5.27 | 5.29 | -4.17% | 176,072 | 95,589,253 |
| 2024-11-07 | 5.3 | 5.57 | 5.22 | 5.52 | +4.15% | 171,243 | 93,602,156 |
| 2024-11-06 | 5.22 | 5.36 | 5.08 | 5.3 | +1.73% | 161,873 | 84,929,305 |
| 2024-11-05 | 5.07 | 5.25 | 5.01 | 5.21 | +2.76% | 107,825 | 56,025,985 |
| 2024-11-04 | 5.12 | 5.13 | 4.94 | 5.07 | -0.39% | 115,594 | 57,951,502 |
| 2024-11-01 | 5.27 | 5.35 | 5.01 | 5.09 | -3.23% | 164,960 | 85,120,060 |
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：