股票概览
5.15
+0.98%
+0.05
5.08
开盘价
5.17
最高价
5.05
最低价
333,775
成交量
数据更新至: 2024-11-29
技术指标
5.09
MA5 (5日均线)
5.10
MA10 (10日均线)
5.27
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 | 5.08 | 5.17 | 5.05 | 5.15 | +0.98% | 333,775 | 170,860,537 |
| 2024-11-28 | 5.08 | 5.15 | 5.07 | 5.1 | 0% | 251,161 | 128,456,435 |
| 2024-11-27 | 5.05 | 5.11 | 4.9 | 5.1 | +0.99% | 348,567 | 173,906,725 |
| 2024-11-26 | 5.07 | 5.12 | 5.03 | 5.05 | -0.39% | 220,686 | 112,132,439 |
| 2024-11-25 | 5 | 5.12 | 5 | 5.07 | +0.4% | 327,333 | 165,606,014 |
| 2024-11-22 | 5.15 | 5.21 | 5.03 | 5.05 | -2.13% | 501,180 | 258,015,159 |
| 2024-11-21 | 5.16 | 5.2 | 5.09 | 5.16 | -0.19% | 301,485 | 155,282,085 |
| 2024-11-20 | 5.13 | 5.18 | 5.1 | 5.17 | +0.78% | 345,568 | 177,644,634 |
| 2024-11-19 | 5.09 | 5.14 | 5.01 | 5.13 | +1.38% | 385,073 | 195,598,874 |
| 2024-11-18 | 5.12 | 5.19 | 5.03 | 5.06 | -1.17% | 436,058 | 222,756,431 |
| 2024-11-15 | 5.21 | 5.28 | 5.11 | 5.12 | -2.29% | 373,454 | 194,140,398 |
| 2024-11-14 | 5.37 | 5.41 | 5.22 | 5.24 | -3.14% | 428,062 | 227,099,260 |
| 2024-11-13 | 5.38 | 5.51 | 5.34 | 5.41 | -0.18% | 393,380 | 213,346,032 |
| 2024-11-12 | 5.53 | 5.57 | 5.36 | 5.42 | -1.99% | 600,749 | 328,885,936 |
| 2024-11-11 | 5.55 | 5.56 | 5.38 | 5.53 | +0.73% | 596,944 | 326,287,910 |
| 2024-11-08 | 5.68 | 5.73 | 5.47 | 5.49 | -2.49% | 908,375 | 507,198,183 |
| 2024-11-07 | 5.58 | 5.69 | 5.51 | 5.63 | -0.18% | 887,456 | 495,742,090 |
| 2024-11-06 | 5.6 | 5.79 | 5.53 | 5.64 | +1.08% | 1,397,292 | 792,092,073 |
| 2024-11-05 | 5.28 | 5.62 | 5.28 | 5.58 | +5.68% | 1,586,936 | 872,100,547 |
| 2024-11-04 | 5.48 | 5.48 | 5.19 | 5.28 | -2.94% | 1,629,420 | 860,346,371 |
| 2024-11-01 | 5 | 5.53 | 4.99 | 5.44 | +8.15% | 2,036,005 | 1,095,295,442 |
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：