股票概览
5.32
+1.92%
+0.1
5.2
开盘价
5.38
最高价
5.14
最低价
624,958
成交量
数据更新至: 2024-11-29
技术指标
5.23
MA5 (5日均线)
5.20
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 | 5.2 | 5.38 | 5.14 | 5.32 | +1.92% | 624,958 | 329,831,121 |
| 2024-11-28 | 5.3 | 5.38 | 5.18 | 5.22 | -1.32% | 532,735 | 281,414,225 |
| 2024-11-27 | 5.07 | 5.3 | 4.95 | 5.29 | +3.32% | 585,742 | 300,460,397 |
| 2024-11-26 | 5.2 | 5.31 | 5.12 | 5.12 | -1.54% | 456,076 | 237,655,885 |
| 2024-11-25 | 5.11 | 5.21 | 4.95 | 5.2 | +1.56% | 570,964 | 290,248,349 |
| 2024-11-22 | 5.36 | 5.48 | 5.11 | 5.12 | -3.4% | 839,225 | 447,911,444 |
| 2024-11-21 | 5.32 | 5.36 | 5.21 | 5.3 | -1.12% | 535,135 | 283,257,366 |
| 2024-11-20 | 5.06 | 5.41 | 5.04 | 5.36 | +5.1% | 796,138 | 419,899,623 |
| 2024-11-19 | 4.99 | 5.1 | 4.9 | 5.1 | +2.82% | 573,824 | 287,561,504 |
| 2024-11-18 | 5.39 | 5.44 | 4.91 | 4.96 | -7.12% | 831,802 | 422,420,289 |
| 2024-11-15 | 5.51 | 5.65 | 5.34 | 5.34 | -2.55% | 641,677 | 353,257,175 |
| 2024-11-14 | 5.77 | 5.8 | 5.47 | 5.48 | -6% | 691,028 | 389,112,119 |
| 2024-11-13 | 5.65 | 5.83 | 5.65 | 5.83 | +1.92% | 661,236 | 380,807,423 |
| 2024-11-12 | 5.93 | 5.94 | 5.61 | 5.72 | -3.7% | 1,003,647 | 577,480,147 |
| 2024-11-11 | 5.85 | 5.96 | 5.72 | 5.94 | +0.85% | 963,844 | 566,010,512 |
| 2024-11-08 | 6.05 | 6.1 | 5.87 | 5.89 | -2.16% | 1,106,312 | 661,718,042 |
| 2024-11-07 | 5.86 | 6.14 | 5.76 | 6.02 | +1.18% | 1,267,794 | 750,570,567 |
| 2024-11-06 | 5.91 | 6.24 | 5.79 | 5.95 | +1.19% | 1,392,121 | 834,864,003 |
| 2024-11-05 | 5.66 | 6 | 5.58 | 5.88 | +4.07% | 1,202,576 | 699,386,832 |
| 2024-11-04 | 5.51 | 5.66 | 5.45 | 5.65 | +1.62% | 982,656 | 545,370,306 |
| 2024-11-01 | 5.99 | 6.46 | 5.51 | 5.56 | -6.55% | 2,000,874 | 1,201,704,783 |
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：