股票概览
5.42
-1.09%
-0.06
5.43
开盘价
5.56
最高价
5.38
最低价
60,266
成交量
数据更新至: 2024-11-29
技术指标
5.43
MA5 (5日均线)
5.35
MA10 (10日均线)
5.19
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 | 5.43 | 5.56 | 5.38 | 5.42 | -1.09% | 60,266 | 32,908,264 |
| 2024-11-28 | 5.26 | 5.48 | 5.25 | 5.48 | +3.59% | 64,472 | 34,703,150 |
| 2024-11-27 | 5.42 | 5.45 | 5.2 | 5.29 | -3.29% | 74,815 | 39,190,667 |
| 2024-11-26 | 5.51 | 5.61 | 5.42 | 5.47 | -0.55% | 44,408 | 24,420,016 |
| 2024-11-25 | 5.42 | 5.59 | 5.36 | 5.5 | +1.66% | 50,323 | 27,533,720 |
| 2024-11-22 | 5.6 | 5.65 | 5.36 | 5.41 | -2.17% | 83,164 | 45,480,801 |
| 2024-11-21 | 5.33 | 5.58 | 5.32 | 5.53 | +3.95% | 79,886 | 43,873,086 |
| 2024-11-20 | 5.04 | 5.32 | 5.02 | 5.32 | +4.93% | 85,515 | 45,079,837 |
| 2024-11-19 | 4.99 | 5.08 | 4.91 | 5.07 | +2.22% | 54,593 | 27,290,355 |
| 2024-11-18 | 5.09 | 5.11 | 4.87 | 4.96 | -2.75% | 81,403 | 40,405,472 |
| 2024-11-15 | 5.27 | 5.29 | 5.1 | 5.1 | -5.03% | 126,627 | 65,240,833 |
| 2024-11-14 | 5.2 | 5.49 | 5.15 | 5.37 | +2.68% | 175,442 | 94,420,177 |
| 2024-11-13 | 5.07 | 5.27 | 4.96 | 5.23 | +1.75% | 119,767 | 61,281,341 |
| 2024-11-12 | 5.1 | 5.29 | 5.04 | 5.14 | +1.98% | 140,763 | 72,917,695 |
| 2024-11-11 | 4.88 | 5.04 | 4.87 | 5.04 | +3.49% | 113,327 | 56,392,617 |
| 2024-11-08 | 5.05 | 5.06 | 4.84 | 4.87 | -2.99% | 115,350 | 57,090,739 |
| 2024-11-07 | 4.92 | 5.04 | 4.88 | 5.02 | +1.62% | 84,853 | 42,386,842 |
| 2024-11-06 | 4.89 | 4.98 | 4.83 | 4.94 | +0.61% | 93,256 | 45,692,164 |
| 2024-11-05 | 4.83 | 4.96 | 4.81 | 4.91 | +1.87% | 97,867 | 47,931,316 |
| 2024-11-04 | 4.7 | 4.89 | 4.69 | 4.82 | +1.05% | 108,488 | 52,017,384 |
| 2024-11-01 | 5 | 5.02 | 4.77 | 4.77 | -4.98% | 159,953 | 77,003,409 |
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：