股票概览
5.38
-0.19%
-0.01
5.39
开盘价
5.49
最高价
5.34
最低价
257,756
成交量
数据更新至: 2024-11-29
技术指标
5.30
MA5 (5日均线)
5.23
MA10 (10日均线)
5.16
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 | 5.39 | 5.49 | 5.34 | 5.38 | -0.19% | 257,756 | 139,184,754 |
| 2024-11-28 | 5.3 | 5.48 | 5.27 | 5.39 | +1.51% | 346,061 | 186,063,223 |
| 2024-11-27 | 5.23 | 5.39 | 5.17 | 5.31 | -0.56% | 432,122 | 226,973,425 |
| 2024-11-26 | 5.08 | 5.61 | 5.07 | 5.34 | +4.71% | 619,247 | 337,137,800 |
| 2024-11-25 | 5.03 | 5.13 | 5.01 | 5.1 | +0.99% | 120,838 | 61,327,979 |
| 2024-11-22 | 5.19 | 5.24 | 5.03 | 5.05 | -2.7% | 151,141 | 77,722,249 |
| 2024-11-21 | 5.2 | 5.23 | 5.15 | 5.19 | -1.33% | 178,542 | 92,484,703 |
| 2024-11-20 | 5.09 | 5.36 | 5.06 | 5.26 | +2.94% | 317,525 | 165,741,286 |
| 2024-11-19 | 5.12 | 5.16 | 5.03 | 5.11 | -0.58% | 164,042 | 83,390,948 |
| 2024-11-18 | 5.06 | 5.28 | 5.06 | 5.14 | +2.39% | 261,611 | 135,120,154 |
| 2024-11-15 | 5.07 | 5.12 | 5.01 | 5.02 | -0.99% | 89,011 | 45,120,227 |
| 2024-11-14 | 5.12 | 5.15 | 5.05 | 5.07 | -1.55% | 77,778 | 39,690,549 |
| 2024-11-13 | 5.14 | 5.19 | 5.09 | 5.15 | -0.19% | 96,485 | 49,575,455 |
| 2024-11-12 | 5.19 | 5.24 | 5.12 | 5.16 | -0.39% | 166,581 | 86,362,158 |
| 2024-11-11 | 5.13 | 5.23 | 5.12 | 5.18 | +0.39% | 139,296 | 71,861,820 |
| 2024-11-08 | 5.2 | 5.26 | 5.1 | 5.16 | -0.19% | 233,277 | 120,379,288 |
| 2024-11-07 | 5.03 | 5.17 | 5.01 | 5.17 | +2.38% | 213,707 | 109,451,518 |
| 2024-11-06 | 5.04 | 5.06 | 5 | 5.05 | +0.2% | 140,310 | 70,692,264 |
| 2024-11-05 | 4.99 | 5.05 | 4.95 | 5.04 | +1.2% | 162,135 | 81,347,601 |
| 2024-11-04 | 4.97 | 4.98 | 4.93 | 4.98 | +0.4% | 82,048 | 40,645,785 |
| 2024-11-01 | 4.99 | 5.02 | 4.93 | 4.96 | -0.8% | 102,150 | 50,854,123 |
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：