股票概览
5.3
-1.12%
-0.06
5.35
开盘价
5.39
最高价
5.25
最低价
124,624
成交量
数据更新至: 2024-11-29
技术指标
5.28
MA5 (5日均线)
5.14
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 | 5.35 | 5.39 | 5.25 | 5.3 | -1.12% | 124,624 | 66,183,515 |
| 2024-11-28 | 5.23 | 5.36 | 5.23 | 5.36 | +2.88% | 151,676 | 80,606,930 |
| 2024-11-27 | 5.21 | 5.24 | 5.01 | 5.21 | -0.57% | 101,300 | 51,852,848 |
| 2024-11-26 | 5.3 | 5.37 | 5.21 | 5.24 | -0.95% | 129,911 | 68,563,753 |
| 2024-11-25 | 5.1 | 5.36 | 5.07 | 5.29 | +4.75% | 203,367 | 106,570,001 |
| 2024-11-22 | 5.18 | 5.26 | 5 | 5.05 | -3.07% | 102,436 | 52,922,704 |
| 2024-11-21 | 5.14 | 5.31 | 5.1 | 5.21 | +1.36% | 137,481 | 71,552,964 |
| 2024-11-20 | 4.9 | 5.33 | 4.86 | 5.14 | +5.11% | 172,913 | 88,703,594 |
| 2024-11-19 | 4.75 | 4.9 | 4.72 | 4.89 | +3.82% | 94,229 | 45,102,616 |
| 2024-11-18 | 4.96 | 5.02 | 4.68 | 4.71 | -3.48% | 115,215 | 55,440,953 |
| 2024-11-15 | 5.01 | 5.1 | 4.87 | 4.88 | -2.79% | 91,451 | 45,754,223 |
| 2024-11-14 | 5.22 | 5.28 | 5.01 | 5.02 | -3.83% | 106,542 | 54,571,269 |
| 2024-11-13 | 5.2 | 5.3 | 5.06 | 5.22 | -0.76% | 106,632 | 55,231,068 |
| 2024-11-12 | 5.28 | 5.43 | 5.16 | 5.26 | -0.38% | 144,379 | 76,635,959 |
| 2024-11-11 | 5.2 | 5.28 | 5.16 | 5.28 | +1.15% | 112,921 | 58,959,566 |
| 2024-11-08 | 5.37 | 5.45 | 5.19 | 5.22 | -2.97% | 189,893 | 100,273,576 |
| 2024-11-07 | 5.2 | 5.44 | 5.18 | 5.38 | +2.48% | 189,700 | 101,446,554 |
| 2024-11-06 | 5.19 | 5.28 | 5.14 | 5.25 | +1.16% | 185,964 | 96,975,408 |
| 2024-11-05 | 5.12 | 5.23 | 5.12 | 5.19 | +1.37% | 166,199 | 85,959,686 |
| 2024-11-04 | 5.12 | 5.16 | 4.99 | 5.12 | -0.19% | 153,177 | 77,528,707 |
| 2024-11-01 | 5.12 | 5.3 | 5.07 | 5.13 | -0.39% | 264,931 | 137,858,829 |
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：