股票概览
5.36
+0.94%
+0.05
5.3
开盘价
5.51
最高价
5.28
最低价
1,435,768
成交量
数据更新至: 2024-11-29
技术指标
5.31
MA5 (5日均线)
5.38
MA10 (10日均线)
5.54
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 | 5.3 | 5.51 | 5.28 | 5.36 | +0.94% | 1,435,768 | 773,779,949 |
| 2024-11-28 | 5.35 | 5.38 | 5.3 | 5.31 | -0.75% | 685,902 | 366,080,700 |
| 2024-11-27 | 5.26 | 5.35 | 5.22 | 5.35 | +1.52% | 816,785 | 431,764,723 |
| 2024-11-26 | 5.26 | 5.36 | 5.25 | 5.27 | 0% | 646,151 | 342,333,992 |
| 2024-11-25 | 5.28 | 5.3 | 5.19 | 5.27 | -0.19% | 873,650 | 459,467,752 |
| 2024-11-22 | 5.51 | 5.52 | 5.26 | 5.28 | -4.35% | 1,113,389 | 601,128,917 |
| 2024-11-21 | 5.49 | 5.54 | 5.45 | 5.52 | +0.55% | 852,590 | 468,768,714 |
| 2024-11-20 | 5.47 | 5.53 | 5.43 | 5.49 | -0.36% | 802,397 | 440,177,353 |
| 2024-11-19 | 5.45 | 5.51 | 5.38 | 5.51 | +1.29% | 1,010,463 | 551,126,514 |
| 2024-11-18 | 5.45 | 5.56 | 5.37 | 5.44 | 0% | 1,353,452 | 740,126,802 |
| 2024-11-15 | 5.63 | 5.72 | 5.44 | 5.44 | -3.89% | 1,553,321 | 866,071,090 |
| 2024-11-14 | 5.66 | 5.78 | 5.62 | 5.66 | -0.53% | 1,335,942 | 761,869,983 |
| 2024-11-13 | 5.65 | 5.74 | 5.58 | 5.69 | +0.18% | 1,313,191 | 743,357,817 |
| 2024-11-12 | 5.77 | 5.87 | 5.63 | 5.68 | -2.07% | 1,626,188 | 935,889,769 |
| 2024-11-11 | 5.77 | 5.83 | 5.69 | 5.8 | -0.85% | 1,896,193 | 1,092,760,265 |
| 2024-11-08 | 6.11 | 6.12 | 5.83 | 5.85 | -2.34% | 2,648,431 | 1,572,259,526 |
| 2024-11-07 | 5.6 | 6.04 | 5.59 | 5.99 | +5.83% | 3,328,728 | 1,936,954,878 |
| 2024-11-06 | 5.73 | 5.82 | 5.61 | 5.66 | -0.53% | 2,889,985 | 1,650,535,861 |
| 2024-11-05 | 5.52 | 5.74 | 5.43 | 5.69 | +3.27% | 2,916,178 | 1,644,102,519 |
| 2024-11-04 | 5.34 | 5.52 | 5.31 | 5.51 | +4.16% | 2,119,316 | 1,151,202,422 |
| 2024-11-01 | 5.34 | 5.41 | 5.28 | 5.29 | -0.75% | 1,739,648 | 929,593,307 |
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：