股票概览
5.42
+5.86%
+0.3
5.18
开盘价
5.72
最高价
5.17
最低价
417,755
成交量
数据更新至: 2024-11-29
技术指标
5.22
MA5 (5日均线)
5.06
MA10 (10日均线)
5.28
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 | 5.18 | 5.72 | 5.17 | 5.42 | +5.86% | 417,755 | 225,516,047 |
| 2024-11-28 | 5.15 | 5.29 | 5.08 | 5.12 | -0.78% | 151,621 | 78,378,358 |
| 2024-11-27 | 5.12 | 5.16 | 4.9 | 5.16 | +0.19% | 175,550 | 88,270,188 |
| 2024-11-26 | 5.22 | 5.37 | 5.11 | 5.15 | -1.72% | 230,469 | 120,575,768 |
| 2024-11-25 | 4.9 | 5.26 | 4.82 | 5.24 | +6.94% | 284,088 | 144,597,703 |
| 2024-11-22 | 5.03 | 5.15 | 4.9 | 4.9 | -3.54% | 164,045 | 82,466,868 |
| 2024-11-21 | 5.05 | 5.12 | 4.95 | 5.08 | +0.59% | 226,356 | 113,891,946 |
| 2024-11-20 | 4.8 | 5.07 | 4.74 | 5.05 | +5.43% | 238,270 | 117,103,798 |
| 2024-11-19 | 4.67 | 4.82 | 4.56 | 4.79 | +3.01% | 184,639 | 86,190,800 |
| 2024-11-18 | 4.9 | 4.96 | 4.6 | 4.65 | -4.52% | 233,671 | 109,893,098 |
| 2024-11-15 | 5.23 | 5.33 | 4.83 | 4.87 | -6.88% | 289,384 | 144,916,316 |
| 2024-11-14 | 5.51 | 5.59 | 5.2 | 5.23 | -5.6% | 199,056 | 106,385,444 |
| 2024-11-13 | 5.69 | 5.69 | 5.41 | 5.54 | -2.12% | 210,814 | 116,363,920 |
| 2024-11-12 | 5.62 | 5.87 | 5.6 | 5.66 | +0.71% | 243,694 | 138,960,792 |
| 2024-11-11 | 5.7 | 5.88 | 5.5 | 5.62 | -2.6% | 344,388 | 193,721,384 |
| 2024-11-08 | 5.7 | 5.89 | 5.65 | 5.77 | +1.05% | 256,260 | 148,010,623 |
| 2024-11-07 | 5.52 | 5.81 | 5.52 | 5.71 | +1.78% | 238,186 | 135,623,869 |
| 2024-11-06 | 5.7 | 5.89 | 5.54 | 5.61 | -1.23% | 267,620 | 152,159,589 |
| 2024-11-05 | 5.34 | 5.78 | 5.34 | 5.68 | +5.19% | 338,315 | 189,553,669 |
| 2024-11-04 | 5.22 | 5.43 | 5.05 | 5.4 | +1.89% | 247,486 | 130,505,918 |
| 2024-11-01 | 5.79 | 5.84 | 5.28 | 5.3 | -8.78% | 432,000 | 235,621,047 |
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：