股票概览
5.44
-0.91%
-0.05
5.49
开盘价
5.49
最高价
5.36
最低价
340,054
成交量
数据更新至: 2024-11-29
技术指标
5.49
MA5 (5日均线)
5.35
MA10 (10日均线)
5.38
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 | 5.49 | 5.49 | 5.36 | 5.44 | -0.91% | 340,054 | 184,449,532 |
| 2024-11-28 | 5.51 | 5.58 | 5.44 | 5.49 | -0.9% | 361,364 | 199,510,778 |
| 2024-11-27 | 5.37 | 5.6 | 5.32 | 5.54 | +2.21% | 477,745 | 263,196,207 |
| 2024-11-26 | 5.45 | 5.46 | 5.28 | 5.42 | -2.87% | 442,986 | 238,078,410 |
| 2024-11-25 | 5.16 | 5.63 | 5.14 | 5.58 | +8.98% | 726,677 | 396,088,833 |
| 2024-11-22 | 5.35 | 5.41 | 5.11 | 5.12 | -4.3% | 300,179 | 158,473,284 |
| 2024-11-21 | 5.27 | 5.4 | 5.24 | 5.35 | +0.75% | 287,149 | 152,990,493 |
| 2024-11-20 | 5.18 | 5.32 | 5.14 | 5.31 | +2.31% | 302,395 | 158,623,303 |
| 2024-11-19 | 5.07 | 5.19 | 5 | 5.19 | +2.57% | 305,350 | 155,406,687 |
| 2024-11-18 | 5.18 | 5.28 | 5.02 | 5.06 | -2.5% | 315,565 | 161,257,899 |
| 2024-11-15 | 5.36 | 5.43 | 5.17 | 5.19 | -3.53% | 331,455 | 176,064,240 |
| 2024-11-14 | 5.51 | 5.62 | 5.36 | 5.38 | -2% | 369,044 | 202,620,131 |
| 2024-11-13 | 5.55 | 5.63 | 5.34 | 5.49 | -1.44% | 474,209 | 258,578,887 |
| 2024-11-12 | 5.8 | 5.88 | 5.5 | 5.57 | -7.17% | 855,527 | 486,358,793 |
| 2024-11-11 | 5.94 | 6.55 | 5.8 | 6 | +0.67% | 1,269,661 | 773,179,414 |
| 2024-11-08 | 6.33 | 6.33 | 5.76 | 5.96 | +3.65% | 1,856,809 | 1,137,557,964 |
| 2024-11-07 | 5.72 | 5.75 | 5.57 | 5.75 | +9.94% | 465,183 | 266,249,394 |
| 2024-11-06 | 4.8 | 5.23 | 4.78 | 5.23 | +10.11% | 547,215 | 281,117,607 |
| 2024-11-05 | 4.69 | 4.77 | 4.68 | 4.75 | +0.64% | 292,655 | 138,337,822 |
| 2024-11-04 | 4.66 | 4.8 | 4.63 | 4.72 | +2.39% | 303,136 | 143,162,413 |
| 2024-11-01 | 4.59 | 4.72 | 4.42 | 4.61 | 0% | 310,383 | 142,302,698 |
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：