股票概览
5.25
+0.57%
+0.03
5.21
开盘价
5.37
最高价
5.1
最低价
223,897
成交量
数据更新至: 2024-11-29
技术指标
5.26
MA5 (5日均线)
5.40
MA10 (10日均线)
5.33
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 | 5.21 | 5.37 | 5.1 | 5.25 | +0.57% | 223,897 | 116,951,690 |
| 2024-11-28 | 5.23 | 5.31 | 5.15 | 5.22 | 0% | 186,524 | 97,609,242 |
| 2024-11-27 | 5.21 | 5.24 | 4.98 | 5.22 | -0.19% | 315,104 | 160,706,376 |
| 2024-11-26 | 5.37 | 5.41 | 5.21 | 5.23 | -3.15% | 265,639 | 140,171,406 |
| 2024-11-25 | 5.32 | 5.46 | 5.24 | 5.4 | +1.5% | 385,175 | 205,353,178 |
| 2024-11-22 | 5.68 | 5.74 | 5.32 | 5.32 | -6.17% | 347,033 | 191,300,882 |
| 2024-11-21 | 5.83 | 5.88 | 5.62 | 5.67 | -2.74% | 324,209 | 185,472,735 |
| 2024-11-20 | 5.38 | 5.85 | 5.31 | 5.83 | +7.96% | 636,959 | 360,482,193 |
| 2024-11-19 | 5.36 | 5.4 | 5.16 | 5.4 | -0.74% | 351,766 | 185,985,381 |
| 2024-11-18 | 5.18 | 5.5 | 5.18 | 5.44 | +6.88% | 645,127 | 348,942,250 |
| 2024-11-15 | 5.11 | 5.21 | 5.02 | 5.09 | -0.78% | 270,751 | 138,483,167 |
| 2024-11-14 | 5.27 | 5.28 | 5.1 | 5.13 | -2.47% | 195,304 | 101,007,759 |
| 2024-11-13 | 5.29 | 5.33 | 5.12 | 5.26 | -0.75% | 251,943 | 131,215,065 |
| 2024-11-12 | 5.44 | 5.56 | 5.25 | 5.3 | -2.57% | 335,942 | 181,375,786 |
| 2024-11-11 | 5.65 | 5.65 | 5.38 | 5.44 | -3.03% | 483,303 | 263,196,611 |
| 2024-11-08 | 5.36 | 5.74 | 5.27 | 5.61 | +5.25% | 578,150 | 319,643,681 |
| 2024-11-07 | 5.18 | 5.4 | 5.11 | 5.33 | +2.7% | 311,594 | 164,289,533 |
| 2024-11-06 | 5.18 | 5.23 | 5.07 | 5.19 | +0.78% | 243,979 | 126,063,740 |
| 2024-11-05 | 5.1 | 5.23 | 5.1 | 5.15 | +0.39% | 345,510 | 178,356,390 |
| 2024-11-04 | 5.24 | 5.3 | 5.04 | 5.13 | -2.47% | 351,237 | 179,456,301 |
| 2024-11-01 | 5.35 | 5.54 | 5.22 | 5.26 | -2.05% | 394,244 | 209,982,055 |
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：