股票概览
5.13
+0.79%
+0.04
5.07
开盘价
5.16
最高价
5.07
最低价
198,891
成交量
数据更新至: 2024-11-29
技术指标
5.10
MA5 (5日均线)
5.16
MA10 (10日均线)
5.22
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 | 5.07 | 5.16 | 5.07 | 5.13 | +0.79% | 198,891 | 101,874,890 |
| 2024-11-28 | 5.09 | 5.12 | 5.05 | 5.09 | -0.2% | 201,141 | 102,440,068 |
| 2024-11-27 | 5.07 | 5.11 | 4.95 | 5.1 | +0.39% | 236,787 | 118,914,356 |
| 2024-11-26 | 5.1 | 5.12 | 5.04 | 5.08 | -0.59% | 177,374 | 90,144,062 |
| 2024-11-25 | 5.11 | 5.13 | 5.04 | 5.11 | +0.39% | 170,084 | 86,605,388 |
| 2024-11-22 | 5.26 | 5.32 | 5.09 | 5.09 | -3.6% | 305,079 | 158,698,211 |
| 2024-11-21 | 5.25 | 5.31 | 5.22 | 5.28 | +0.38% | 194,689 | 102,178,263 |
| 2024-11-20 | 5.24 | 5.27 | 5.2 | 5.26 | +0.19% | 242,316 | 126,930,323 |
| 2024-11-19 | 5.25 | 5.39 | 5.13 | 5.25 | 0% | 357,741 | 187,432,558 |
| 2024-11-18 | 5.16 | 5.33 | 5.16 | 5.25 | +2.54% | 454,773 | 239,588,511 |
| 2024-11-15 | 5.2 | 5.23 | 5.12 | 5.12 | -1.54% | 239,840 | 124,046,581 |
| 2024-11-14 | 5.33 | 5.35 | 5.18 | 5.2 | -2.44% | 259,459 | 136,401,273 |
| 2024-11-13 | 5.37 | 5.43 | 5.26 | 5.33 | -1.11% | 295,458 | 157,591,544 |
| 2024-11-12 | 5.38 | 5.44 | 5.34 | 5.39 | +0.19% | 418,362 | 225,582,288 |
| 2024-11-11 | 5.33 | 5.41 | 5.29 | 5.38 | +0.75% | 304,207 | 162,397,866 |
| 2024-11-08 | 5.43 | 5.48 | 5.29 | 5.34 | -0.74% | 386,787 | 207,556,222 |
| 2024-11-07 | 5.22 | 5.39 | 5.2 | 5.38 | +2.67% | 384,687 | 205,104,811 |
| 2024-11-06 | 5.27 | 5.3 | 5.21 | 5.24 | -0.38% | 329,535 | 172,989,808 |
| 2024-11-05 | 5.15 | 5.26 | 5.14 | 5.26 | +1.54% | 319,531 | 166,667,320 |
| 2024-11-04 | 5.18 | 5.19 | 5.11 | 5.18 | +0.39% | 225,400 | 116,009,846 |
| 2024-11-01 | 5.24 | 5.26 | 5.12 | 5.16 | -1.53% | 283,717 | 147,039,694 |
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：