股票概览
5.35
+2.49%
+0.13
5.2
开盘价
5.44
最高价
5.18
最低价
709,251
成交量
数据更新至: 2024-11-29
技术指标
5.22
MA5 (5日均线)
5.18
MA10 (10日均线)
5.37
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 | 5.44 | 5.18 | 5.35 | +2.49% | 709,251 | 377,345,147 |
| 2024-11-28 | 5.28 | 5.45 | 5.2 | 5.22 | -1.14% | 727,942 | 387,867,387 |
| 2024-11-27 | 5.05 | 5.3 | 4.86 | 5.28 | +3.94% | 708,178 | 362,342,890 |
| 2024-11-26 | 5.09 | 5.22 | 5.05 | 5.08 | -1.36% | 500,656 | 257,224,423 |
| 2024-11-25 | 5.13 | 5.25 | 4.99 | 5.15 | +2.59% | 658,171 | 334,855,962 |
| 2024-11-22 | 5.28 | 5.38 | 5.01 | 5.02 | -5.28% | 636,342 | 331,463,073 |
| 2024-11-21 | 5.34 | 5.37 | 5.21 | 5.3 | -1.67% | 605,913 | 320,495,185 |
| 2024-11-20 | 4.98 | 5.54 | 4.98 | 5.39 | +6.73% | 1,140,527 | 607,456,685 |
| 2024-11-19 | 4.98 | 5.05 | 4.83 | 5.05 | +2.64% | 543,897 | 268,280,354 |
| 2024-11-18 | 5.3 | 5.35 | 4.88 | 4.92 | -6.99% | 832,971 | 415,824,387 |
| 2024-11-15 | 5.45 | 5.6 | 5.28 | 5.29 | -3.11% | 765,899 | 416,414,625 |
| 2024-11-14 | 5.75 | 5.76 | 5.43 | 5.46 | -6.02% | 907,338 | 506,564,605 |
| 2024-11-13 | 5.83 | 5.99 | 5.71 | 5.81 | +0.69% | 1,006,711 | 587,750,940 |
| 2024-11-12 | 5.92 | 6 | 5.68 | 5.77 | -1.54% | 1,200,737 | 704,674,089 |
| 2024-11-11 | 5.69 | 5.86 | 5.66 | 5.86 | +3.53% | 984,062 | 567,700,326 |
| 2024-11-08 | 5.89 | 5.92 | 5.62 | 5.66 | -2.08% | 1,154,852 | 663,442,072 |
| 2024-11-07 | 5.3 | 5.78 | 5.28 | 5.78 | +7.43% | 1,434,370 | 799,251,435 |
| 2024-11-06 | 5.48 | 5.55 | 5.33 | 5.38 | -1.65% | 1,128,221 | 613,022,917 |
| 2024-11-05 | 5.21 | 5.51 | 5.17 | 5.47 | +4.19% | 1,026,240 | 553,428,555 |
| 2024-11-04 | 5.2 | 5.5 | 5.17 | 5.25 | +3.14% | 695,301 | 368,416,432 |
| 2024-11-01 | 5.56 | 5.64 | 5.08 | 5.09 | -9.75% | 1,291,158 | 688,007,518 |
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：