股票概览
5.48
-0.18%
-0.01
5.46
开盘价
5.55
最高价
5.38
最低价
245,375
成交量
数据更新至: 2024-11-29
技术指标
5.38
MA5 (5日均线)
5.28
MA10 (10日均线)
5.23
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 | 5.46 | 5.55 | 5.38 | 5.48 | -0.18% | 245,375 | 134,085,381 |
| 2024-11-28 | 5.28 | 5.6 | 5.27 | 5.49 | +3.98% | 319,623 | 174,791,931 |
| 2024-11-27 | 5.2 | 5.28 | 5.08 | 5.28 | +0.57% | 152,179 | 78,875,084 |
| 2024-11-26 | 5.33 | 5.38 | 5.23 | 5.25 | -2.6% | 159,588 | 84,428,365 |
| 2024-11-25 | 5.2 | 5.39 | 5.11 | 5.39 | +3.65% | 221,385 | 116,470,003 |
| 2024-11-22 | 5.42 | 5.46 | 5.17 | 5.2 | -4.06% | 300,157 | 160,657,682 |
| 2024-11-21 | 5.29 | 5.44 | 5.25 | 5.42 | +2.26% | 281,215 | 150,664,689 |
| 2024-11-20 | 5.05 | 5.35 | 5.03 | 5.3 | +4.33% | 218,556 | 113,829,306 |
| 2024-11-19 | 4.95 | 5.08 | 4.93 | 5.08 | +2.83% | 115,548 | 57,823,561 |
| 2024-11-18 | 5.03 | 5.11 | 4.92 | 4.94 | -1.59% | 154,901 | 77,684,612 |
| 2024-11-15 | 5.08 | 5.17 | 5 | 5.02 | -0.99% | 113,450 | 57,885,171 |
| 2024-11-14 | 5.22 | 5.24 | 5.05 | 5.07 | -2.87% | 121,752 | 62,595,263 |
| 2024-11-13 | 5.18 | 5.28 | 5.1 | 5.22 | -0.38% | 153,275 | 79,416,461 |
| 2024-11-12 | 5.34 | 5.38 | 5.17 | 5.24 | -2.06% | 209,442 | 110,640,676 |
| 2024-11-11 | 5.26 | 5.35 | 5.25 | 5.35 | +1.13% | 212,676 | 112,610,264 |
| 2024-11-08 | 5.37 | 5.45 | 5.24 | 5.29 | -2.04% | 308,119 | 163,962,983 |
| 2024-11-07 | 5.18 | 5.42 | 5.11 | 5.4 | +4.85% | 393,916 | 208,473,844 |
| 2024-11-06 | 5.06 | 5.23 | 5 | 5.15 | +1.58% | 263,122 | 134,775,451 |
| 2024-11-05 | 4.92 | 5.08 | 4.89 | 5.07 | +3.26% | 174,604 | 87,463,650 |
| 2024-11-04 | 4.81 | 4.93 | 4.81 | 4.91 | +1.03% | 95,445 | 46,620,365 |
| 2024-11-01 | 5.09 | 5.14 | 4.85 | 4.86 | -4.89% | 196,560 | 97,388,655 |
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：