股票概览
5.41
+0.56%
+0.03
5.34
开盘价
5.52
最高价
5.31
最低价
142,273
成交量
数据更新至: 2024-11-29
技术指标
5.36
MA5 (5日均线)
5.33
MA10 (10日均线)
5.30
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 | 5.34 | 5.52 | 5.31 | 5.41 | +0.56% | 142,273 | 76,837,061 |
| 2024-11-28 | 5.28 | 5.42 | 5.26 | 5.38 | +1.7% | 131,645 | 70,784,918 |
| 2024-11-27 | 5.31 | 5.32 | 5.12 | 5.29 | -1.31% | 122,080 | 63,595,580 |
| 2024-11-26 | 5.35 | 5.42 | 5.33 | 5.36 | -0.37% | 92,617 | 49,802,519 |
| 2024-11-25 | 5.27 | 5.39 | 5.23 | 5.38 | +3.07% | 119,346 | 63,543,927 |
| 2024-11-22 | 5.48 | 5.5 | 5.21 | 5.22 | -4.74% | 168,127 | 89,845,972 |
| 2024-11-21 | 5.36 | 5.48 | 5.32 | 5.48 | +2.05% | 179,122 | 97,299,929 |
| 2024-11-20 | 5.23 | 5.38 | 5.2 | 5.37 | +2.29% | 118,882 | 63,303,178 |
| 2024-11-19 | 5.19 | 5.25 | 5.11 | 5.25 | +1.74% | 87,372 | 45,320,440 |
| 2024-11-18 | 5.18 | 5.31 | 5.11 | 5.16 | +0.19% | 141,048 | 73,289,599 |
| 2024-11-15 | 5.28 | 5.38 | 5.14 | 5.15 | -3.38% | 203,608 | 106,921,780 |
| 2024-11-14 | 5.4 | 5.55 | 5.3 | 5.33 | -1.3% | 284,504 | 154,334,511 |
| 2024-11-13 | 5.24 | 5.59 | 5.18 | 5.4 | +2.66% | 280,135 | 150,232,722 |
| 2024-11-12 | 5.31 | 5.4 | 5.2 | 5.26 | -0.94% | 154,404 | 82,094,582 |
| 2024-11-11 | 5.26 | 5.33 | 5.24 | 5.31 | +0.57% | 119,260 | 63,051,222 |
| 2024-11-08 | 5.39 | 5.45 | 5.25 | 5.28 | -2.04% | 171,403 | 91,107,163 |
| 2024-11-07 | 5.23 | 5.41 | 5.2 | 5.39 | +2.86% | 194,823 | 103,689,254 |
| 2024-11-06 | 5.2 | 5.27 | 5.15 | 5.24 | +0.77% | 183,683 | 96,087,213 |
| 2024-11-05 | 5.17 | 5.2 | 5.14 | 5.2 | +0.78% | 126,364 | 65,461,752 |
| 2024-11-04 | 5.04 | 5.17 | 5.04 | 5.16 | +1.57% | 88,043 | 45,186,321 |
| 2024-11-01 | 5.21 | 5.27 | 5.02 | 5.08 | -2.5% | 137,471 | 70,271,508 |
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：