股票概览
5.39
0%
0
5.38
开盘价
5.44
最高价
5.38
最低价
524,860
成交量
数据更新至: 2024-11-29
技术指标
5.43
MA5 (5日均线)
5.57
MA10 (10日均线)
5.71
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 | 5.38 | 5.44 | 5.38 | 5.39 | 0% | 524,860 | 283,750,216 |
| 2024-11-28 | 5.49 | 5.5 | 5.37 | 5.39 | -2% | 551,357 | 298,321,140 |
| 2024-11-27 | 5.44 | 5.51 | 5.37 | 5.5 | +1.29% | 334,080 | 181,884,302 |
| 2024-11-26 | 5.45 | 5.49 | 5.38 | 5.43 | -0.37% | 303,559 | 165,033,117 |
| 2024-11-25 | 5.53 | 5.56 | 5.41 | 5.45 | -1.27% | 512,169 | 280,077,751 |
| 2024-11-22 | 5.74 | 5.82 | 5.52 | 5.52 | -4% | 726,779 | 409,698,052 |
| 2024-11-21 | 5.72 | 5.77 | 5.71 | 5.75 | +0.7% | 376,856 | 216,222,368 |
| 2024-11-20 | 5.73 | 5.74 | 5.68 | 5.71 | -0.7% | 431,967 | 246,467,419 |
| 2024-11-19 | 5.77 | 5.79 | 5.66 | 5.75 | -0.35% | 553,596 | 316,274,250 |
| 2024-11-18 | 5.76 | 5.87 | 5.74 | 5.77 | +0.35% | 632,503 | 366,803,923 |
| 2024-11-15 | 5.75 | 5.84 | 5.72 | 5.75 | -0.17% | 404,025 | 233,729,434 |
| 2024-11-14 | 5.85 | 5.96 | 5.75 | 5.76 | -1.87% | 624,978 | 365,603,131 |
| 2024-11-13 | 5.83 | 5.9 | 5.79 | 5.87 | +0.69% | 513,210 | 300,712,030 |
| 2024-11-12 | 5.97 | 5.97 | 5.81 | 5.83 | -2.35% | 729,687 | 429,151,072 |
| 2024-11-11 | 5.9 | 6.01 | 5.82 | 5.97 | +1.53% | 570,731 | 337,993,517 |
| 2024-11-08 | 5.94 | 6.07 | 5.85 | 5.88 | -1.01% | 725,225 | 430,911,083 |
| 2024-11-07 | 5.78 | 5.95 | 5.74 | 5.94 | +2.41% | 720,797 | 423,586,553 |
| 2024-11-06 | 5.86 | 5.86 | 5.75 | 5.8 | -1.02% | 743,629 | 430,920,049 |
| 2024-11-05 | 5.83 | 5.89 | 5.8 | 5.86 | 0% | 671,443 | 392,364,930 |
| 2024-11-04 | 5.8 | 5.87 | 5.71 | 5.86 | +1.38% | 412,347 | 239,359,491 |
| 2024-11-01 | 5.85 | 5.88 | 5.78 | 5.78 | -1.53% | 550,350 | 320,065,788 |
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：