股票概览
5.22
+1.36%
+0.07
5.17
开盘价
5.25
最高价
5.11
最低价
665,012
成交量
数据更新至: 2024-11-29
技术指标
5.15
MA5 (5日均线)
5.18
MA10 (10日均线)
5.48
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 | 5.25 | 5.11 | 5.22 | +1.36% | 665,012 | 345,755,885 |
| 2024-11-28 | 5.16 | 5.24 | 5.12 | 5.15 | -0.19% | 596,210 | 308,944,778 |
| 2024-11-27 | 5.03 | 5.16 | 4.9 | 5.16 | +1.98% | 614,304 | 309,475,153 |
| 2024-11-26 | 5.11 | 5.18 | 5.05 | 5.06 | -1.75% | 499,965 | 255,004,216 |
| 2024-11-25 | 5.19 | 5.25 | 5.05 | 5.15 | -3.2% | 947,286 | 484,167,427 |
| 2024-11-22 | 5.24 | 5.68 | 5.18 | 5.32 | +0.95% | 1,706,124 | 927,356,651 |
| 2024-11-21 | 5.27 | 5.33 | 5.19 | 5.27 | -0.19% | 634,678 | 332,892,754 |
| 2024-11-20 | 5.13 | 5.3 | 5.09 | 5.28 | +2.92% | 839,414 | 437,080,651 |
| 2024-11-19 | 5.04 | 5.14 | 4.94 | 5.13 | +1.99% | 699,363 | 352,711,817 |
| 2024-11-18 | 5.3 | 5.37 | 4.96 | 5.03 | -4.91% | 1,002,832 | 511,760,716 |
| 2024-11-15 | 5.57 | 5.62 | 5.28 | 5.29 | -5.2% | 1,001,147 | 546,705,321 |
| 2024-11-14 | 5.8 | 5.8 | 5.57 | 5.58 | -4.45% | 841,619 | 478,176,456 |
| 2024-11-13 | 5.78 | 5.87 | 5.71 | 5.84 | +1.04% | 800,524 | 465,096,412 |
| 2024-11-12 | 5.98 | 5.99 | 5.72 | 5.78 | -3.83% | 1,330,534 | 778,213,748 |
| 2024-11-11 | 6.08 | 6.11 | 5.85 | 6.01 | +1.18% | 1,631,893 | 973,438,128 |
| 2024-11-08 | 5.93 | 6.17 | 5.91 | 5.94 | +0.17% | 2,137,799 | 1,286,343,784 |
| 2024-11-07 | 5.88 | 5.96 | 5.7 | 5.93 | -0.34% | 1,908,094 | 1,115,039,917 |
| 2024-11-06 | 5.96 | 6.08 | 5.86 | 5.95 | -1.33% | 2,319,747 | 1,381,667,365 |
| 2024-11-05 | 5.51 | 6.4 | 5.49 | 6.03 | +9.64% | 3,141,027 | 1,885,727,301 |
| 2024-11-04 | 5.3 | 5.5 | 5.19 | 5.5 | +1.85% | 1,039,311 | 559,317,957 |
| 2024-11-01 | 5.62 | 5.91 | 5.38 | 5.4 | -5.26% | 1,840,220 | 1,036,752,269 |
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：