股票概览
5.26
-0.19%
-0.01
5.26
开盘价
5.29
最高价
5.15
最低价
84,028
成交量
数据更新至: 2024-11-29
技术指标
5.22
MA5 (5日均线)
5.16
MA10 (10日均线)
5.15
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 | 5.26 | 5.29 | 5.15 | 5.26 | -0.19% | 84,028 | 43,994,037 |
| 2024-11-28 | 5.2 | 5.33 | 5.2 | 5.27 | +1.15% | 105,072 | 55,514,102 |
| 2024-11-27 | 5.15 | 5.21 | 4.99 | 5.21 | +0.97% | 81,682 | 41,623,061 |
| 2024-11-26 | 5.17 | 5.25 | 5.14 | 5.16 | -0.77% | 69,090 | 35,937,379 |
| 2024-11-25 | 5.08 | 5.25 | 5.01 | 5.2 | +2.16% | 94,089 | 48,434,044 |
| 2024-11-22 | 5.3 | 5.35 | 5.08 | 5.09 | -4.32% | 110,876 | 57,786,440 |
| 2024-11-21 | 5.18 | 5.35 | 5.12 | 5.32 | +2.7% | 146,793 | 77,121,188 |
| 2024-11-20 | 4.97 | 5.19 | 4.97 | 5.18 | +3.39% | 84,510 | 43,251,946 |
| 2024-11-19 | 4.88 | 5.01 | 4.84 | 5.01 | +2.66% | 68,454 | 33,665,699 |
| 2024-11-18 | 5.03 | 5.13 | 4.87 | 4.88 | -2.59% | 93,091 | 46,380,065 |
| 2024-11-15 | 5.16 | 5.24 | 5 | 5.01 | -3.28% | 117,493 | 59,885,874 |
| 2024-11-14 | 5.42 | 5.52 | 5.15 | 5.18 | -6.5% | 184,043 | 97,245,886 |
| 2024-11-13 | 5.35 | 5.68 | 5.26 | 5.54 | +4.92% | 325,350 | 177,917,026 |
| 2024-11-12 | 5.34 | 5.4 | 5.21 | 5.28 | -1.49% | 139,583 | 74,147,155 |
| 2024-11-11 | 5.1 | 5.39 | 5.1 | 5.36 | +4.08% | 230,905 | 122,207,759 |
| 2024-11-08 | 5.22 | 5.25 | 5.05 | 5.15 | -0.39% | 159,283 | 81,550,117 |
| 2024-11-07 | 4.92 | 5.22 | 4.89 | 5.17 | +4.02% | 203,092 | 103,470,437 |
| 2024-11-06 | 4.93 | 5.03 | 4.83 | 4.97 | +0.81% | 167,176 | 82,640,848 |
| 2024-11-05 | 4.91 | 4.94 | 4.82 | 4.93 | +1.65% | 143,456 | 70,109,982 |
| 2024-11-04 | 4.69 | 4.85 | 4.68 | 4.85 | +2.54% | 113,432 | 54,226,745 |
| 2024-11-01 | 5.05 | 5.05 | 4.71 | 4.73 | -7.25% | 226,882 | 109,556,476 |
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：