股票概览
5.22
-0.95%
-0.05
5.26
开盘价
5.29
最高价
5.15
最低价
114,024
成交量
数据更新至: 2024-11-29
技术指标
5.14
MA5 (5日均线)
5.09
MA10 (10日均线)
5.07
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 | 5.22 | -0.95% | 114,024 | 59,396,018 |
| 2024-11-28 | 5.05 | 5.31 | 5.02 | 5.27 | +3.94% | 185,397 | 97,010,762 |
| 2024-11-27 | 4.97 | 5.07 | 4.85 | 5.07 | +1.2% | 70,488 | 34,822,412 |
| 2024-11-26 | 5.11 | 5.12 | 4.96 | 5.01 | -1.96% | 71,151 | 35,765,594 |
| 2024-11-25 | 4.94 | 5.12 | 4.91 | 5.11 | +2.61% | 74,613 | 37,554,308 |
| 2024-11-22 | 5.16 | 5.24 | 4.93 | 4.98 | -4.23% | 101,594 | 51,996,398 |
| 2024-11-21 | 5.12 | 5.32 | 5.1 | 5.2 | +1.56% | 113,377 | 58,834,947 |
| 2024-11-20 | 4.95 | 5.14 | 4.95 | 5.12 | +2.61% | 81,016 | 41,042,398 |
| 2024-11-19 | 4.88 | 4.99 | 4.81 | 4.99 | +2.25% | 79,067 | 38,729,201 |
| 2024-11-18 | 5.03 | 5.11 | 4.8 | 4.88 | -1.61% | 102,311 | 50,495,793 |
| 2024-11-15 | 5.01 | 5.15 | 4.95 | 4.96 | -1.39% | 72,592 | 36,715,292 |
| 2024-11-14 | 5.18 | 5.21 | 5.02 | 5.03 | -3.27% | 64,992 | 33,131,360 |
| 2024-11-13 | 5.15 | 5.23 | 5.04 | 5.2 | +0.39% | 87,336 | 44,915,621 |
| 2024-11-12 | 5.28 | 5.29 | 5.1 | 5.18 | -1.89% | 125,789 | 65,345,656 |
| 2024-11-11 | 5.1 | 5.3 | 5.1 | 5.28 | +3.13% | 153,948 | 80,386,467 |
| 2024-11-08 | 5.23 | 5.26 | 5.08 | 5.12 | -1.35% | 129,532 | 66,608,680 |
| 2024-11-07 | 4.92 | 5.22 | 4.84 | 5.19 | +5.49% | 183,814 | 93,689,965 |
| 2024-11-06 | 4.9 | 4.98 | 4.87 | 4.92 | +0.61% | 111,475 | 54,911,143 |
| 2024-11-05 | 4.76 | 4.92 | 4.74 | 4.89 | +2.73% | 93,894 | 45,415,480 |
| 2024-11-04 | 4.74 | 4.8 | 4.67 | 4.76 | +0.42% | 81,198 | 38,339,709 |
| 2024-11-01 | 5 | 5.07 | 4.71 | 4.74 | -5.77% | 132,618 | 64,131,553 |
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：