股票概览
5.18
+0.97%
+0.05
5.17
开盘价
5.2
最高价
5.09
最低价
88,766
成交量
数据更新至: 2024-11-29
技术指标
5.11
MA5 (5日均线)
5.09
MA10 (10日均线)
5.13
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 | 5.17 | 5.2 | 5.09 | 5.18 | +0.97% | 88,766 | 45,805,730 |
| 2024-11-28 | 5.07 | 5.27 | 5.07 | 5.13 | +0.98% | 105,480 | 54,527,214 |
| 2024-11-27 | 5.11 | 5.11 | 4.88 | 5.08 | 0% | 97,238 | 48,513,151 |
| 2024-11-26 | 5.11 | 5.17 | 5.06 | 5.08 | -0.39% | 83,579 | 42,768,685 |
| 2024-11-25 | 5.03 | 5.13 | 5 | 5.1 | +2% | 101,777 | 51,662,699 |
| 2024-11-22 | 5.19 | 5.31 | 4.97 | 5 | -3.66% | 135,399 | 69,629,109 |
| 2024-11-21 | 5.12 | 5.21 | 5.07 | 5.19 | +0.97% | 102,208 | 52,674,234 |
| 2024-11-20 | 5.04 | 5.16 | 5.02 | 5.14 | +1.98% | 87,542 | 44,786,789 |
| 2024-11-19 | 4.96 | 5.04 | 4.93 | 5.04 | +2.23% | 84,820 | 42,233,760 |
| 2024-11-18 | 5 | 5.08 | 4.91 | 4.93 | -1.4% | 101,367 | 50,527,796 |
| 2024-11-15 | 5.11 | 5.18 | 4.98 | 5 | -1.96% | 102,469 | 52,113,901 |
| 2024-11-14 | 5.26 | 5.26 | 5.09 | 5.1 | -2.86% | 107,679 | 55,571,920 |
| 2024-11-13 | 5.28 | 5.33 | 5.14 | 5.25 | -0.57% | 128,859 | 67,312,765 |
| 2024-11-12 | 5.29 | 5.42 | 5.23 | 5.28 | -0.19% | 154,291 | 82,180,335 |
| 2024-11-11 | 5.3 | 5.31 | 5.19 | 5.29 | +0.57% | 116,416 | 61,038,718 |
| 2024-11-08 | 5.32 | 5.4 | 5.23 | 5.26 | -0.75% | 157,023 | 82,968,281 |
| 2024-11-07 | 5.13 | 5.3 | 5.11 | 5.3 | +2.91% | 173,837 | 91,212,892 |
| 2024-11-06 | 5.13 | 5.21 | 5.04 | 5.15 | +0.59% | 154,659 | 79,429,940 |
| 2024-11-05 | 5.06 | 5.15 | 5.03 | 5.12 | +0.99% | 131,519 | 67,217,744 |
| 2024-11-04 | 4.99 | 5.09 | 4.98 | 5.07 | +2.01% | 105,218 | 53,088,041 |
| 2024-11-01 | 5.22 | 5.24 | 4.95 | 4.97 | -5.15% | 160,085 | 80,743,153 |
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：