股票概览
5.21
-1.88%
-0.1
5.31
开盘价
5.39
最高价
5.13
最低价
404,352
成交量
数据更新至: 2024-11-29
技术指标
5.12
MA5 (5日均线)
5.01
MA10 (10日均线)
5.07
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 | 5.31 | 5.39 | 5.13 | 5.21 | -1.88% | 404,352 | 211,096,503 |
| 2024-11-28 | 5.19 | 5.55 | 5.16 | 5.31 | +2.31% | 637,850 | 341,922,433 |
| 2024-11-27 | 4.95 | 5.26 | 4.8 | 5.19 | +4.43% | 541,080 | 274,376,225 |
| 2024-11-26 | 4.88 | 5.13 | 4.88 | 4.97 | +1.02% | 271,316 | 135,697,884 |
| 2024-11-25 | 4.86 | 4.95 | 4.77 | 4.92 | +1.03% | 176,557 | 85,901,645 |
| 2024-11-22 | 5.01 | 5.19 | 4.84 | 4.87 | -2.79% | 273,021 | 137,884,218 |
| 2024-11-21 | 4.99 | 5.03 | 4.88 | 5.01 | +0.4% | 159,396 | 79,197,253 |
| 2024-11-20 | 4.86 | 5.01 | 4.83 | 4.99 | +2.04% | 168,520 | 83,179,327 |
| 2024-11-19 | 4.82 | 4.89 | 4.71 | 4.89 | +2.52% | 160,478 | 76,810,573 |
| 2024-11-18 | 4.95 | 5 | 4.65 | 4.77 | -2.85% | 255,675 | 122,245,480 |
| 2024-11-15 | 5.02 | 5.19 | 4.9 | 4.91 | -2.77% | 240,765 | 121,643,265 |
| 2024-11-14 | 5.35 | 5.36 | 5.04 | 5.05 | -5.96% | 298,753 | 154,151,794 |
| 2024-11-13 | 5.27 | 5.45 | 5.14 | 5.37 | +1.32% | 410,266 | 218,180,279 |
| 2024-11-12 | 5.43 | 5.49 | 5.27 | 5.3 | -1.49% | 403,719 | 216,777,523 |
| 2024-11-11 | 5.33 | 5.43 | 5.25 | 5.38 | +2.48% | 473,019 | 252,473,964 |
| 2024-11-08 | 5.59 | 5.59 | 5.24 | 5.25 | -2.96% | 863,307 | 463,003,632 |
| 2024-11-07 | 4.84 | 5.41 | 4.81 | 5.41 | +9.96% | 781,369 | 405,714,128 |
| 2024-11-06 | 4.92 | 5.04 | 4.86 | 4.92 | +0.82% | 384,304 | 189,869,993 |
| 2024-11-05 | 4.76 | 4.98 | 4.76 | 4.88 | +2.31% | 383,253 | 186,269,346 |
| 2024-11-04 | 4.65 | 4.81 | 4.61 | 4.77 | +0.21% | 395,429 | 187,350,132 |
| 2024-11-01 | 5.22 | 5.25 | 4.76 | 4.76 | -10.02% | 710,402 | 351,204,520 |
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：