股票概览
5.44
-0.55%
-0.03
5.41
开盘价
5.52
最高价
5.29
最低价
136,960
成交量
数据更新至: 2024-11-29
技术指标
5.34
MA5 (5日均线)
5.34
MA10 (10日均线)
5.39
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 | 5.41 | 5.52 | 5.29 | 5.44 | -0.55% | 136,960 | 74,117,038 |
| 2024-11-28 | 5.23 | 5.51 | 5.23 | 5.47 | +4.39% | 160,247 | 86,647,591 |
| 2024-11-27 | 5.21 | 5.26 | 4.99 | 5.24 | +0.38% | 111,558 | 56,971,776 |
| 2024-11-26 | 5.33 | 5.39 | 5.2 | 5.22 | -1.88% | 127,880 | 67,387,308 |
| 2024-11-25 | 5.43 | 5.49 | 5.13 | 5.32 | -0.75% | 213,707 | 112,435,006 |
| 2024-11-22 | 5.77 | 5.77 | 5.3 | 5.36 | -9.76% | 377,775 | 209,249,094 |
| 2024-11-21 | 5.35 | 6.37 | 5.35 | 5.94 | +11.86% | 511,611 | 310,242,237 |
| 2024-11-20 | 5.14 | 5.45 | 5.14 | 5.31 | +5.36% | 217,411 | 114,518,685 |
| 2024-11-19 | 4.99 | 5.1 | 4.83 | 5.04 | -0.98% | 198,403 | 98,415,957 |
| 2024-11-18 | 5.68 | 5.77 | 4.86 | 5.09 | -13.29% | 340,203 | 176,500,262 |
| 2024-11-15 | 6.13 | 6.92 | 5.8 | 5.87 | -3.77% | 559,226 | 352,530,826 |
| 2024-11-14 | 6.35 | 6.35 | 5.75 | 6.1 | -3.94% | 506,913 | 301,281,136 |
| 2024-11-13 | 5.28 | 6.35 | 5.21 | 6.35 | +20.04% | 345,684 | 213,687,556 |
| 2024-11-12 | 5.35 | 5.38 | 5.21 | 5.29 | -0.94% | 68,066 | 35,995,277 |
| 2024-11-11 | 5.24 | 5.38 | 5.23 | 5.34 | +1.71% | 72,891 | 38,554,313 |
| 2024-11-08 | 5.34 | 5.41 | 5.19 | 5.25 | -1.5% | 93,529 | 49,257,651 |
| 2024-11-07 | 4.96 | 5.44 | 4.95 | 5.33 | +6.6% | 136,615 | 71,776,324 |
| 2024-11-06 | 5.01 | 5.07 | 4.92 | 5 | -0.2% | 65,532 | 32,653,623 |
| 2024-11-05 | 4.85 | 5.04 | 4.85 | 5.01 | +3.3% | 54,015 | 26,725,704 |
| 2024-11-04 | 4.8 | 4.87 | 4.68 | 4.85 | +1.04% | 43,779 | 20,990,664 |
| 2024-11-01 | 5.08 | 5.21 | 4.76 | 4.8 | -5.51% | 87,489 | 42,962,356 |
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：