股票概览
5.27
0%
0
5.27
开盘价
5.32
最高价
5.25
最低价
472,178
成交量
数据更新至: 2024-11-29
技术指标
5.31
MA5 (5日均线)
5.44
MA10 (10日均线)
5.57
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 | 5.27 | 5.32 | 5.25 | 5.27 | 0% | 472,178 | 249,267,092 |
| 2024-11-28 | 5.35 | 5.36 | 5.24 | 5.27 | -1.68% | 470,504 | 248,701,617 |
| 2024-11-27 | 5.34 | 5.36 | 5.23 | 5.36 | +0.56% | 361,986 | 191,858,021 |
| 2024-11-26 | 5.33 | 5.38 | 5.28 | 5.33 | 0% | 316,131 | 168,707,429 |
| 2024-11-25 | 5.47 | 5.49 | 5.3 | 5.33 | -2.38% | 505,722 | 272,171,579 |
| 2024-11-22 | 5.6 | 5.64 | 5.46 | 5.46 | -2.5% | 536,448 | 296,378,986 |
| 2024-11-21 | 5.58 | 5.62 | 5.56 | 5.6 | +0.18% | 334,624 | 187,205,518 |
| 2024-11-20 | 5.55 | 5.61 | 5.52 | 5.59 | +0.36% | 415,183 | 231,525,980 |
| 2024-11-19 | 5.61 | 5.63 | 5.52 | 5.57 | -0.36% | 529,247 | 294,354,426 |
| 2024-11-18 | 5.61 | 5.7 | 5.58 | 5.59 | +0.18% | 570,829 | 322,167,005 |
| 2024-11-15 | 5.66 | 5.73 | 5.55 | 5.58 | -1.93% | 711,279 | 400,893,736 |
| 2024-11-14 | 5.71 | 5.82 | 5.68 | 5.69 | -0.35% | 1,018,772 | 586,173,952 |
| 2024-11-13 | 5.66 | 5.74 | 5.65 | 5.71 | +0.18% | 509,764 | 290,489,751 |
| 2024-11-12 | 5.74 | 5.78 | 5.66 | 5.7 | -0.87% | 844,543 | 482,915,309 |
| 2024-11-11 | 5.72 | 5.77 | 5.66 | 5.75 | -0.17% | 658,698 | 376,092,969 |
| 2024-11-08 | 5.8 | 5.85 | 5.68 | 5.76 | -0.17% | 832,838 | 479,626,620 |
| 2024-11-07 | 5.66 | 5.78 | 5.65 | 5.77 | +1.23% | 920,133 | 527,465,535 |
| 2024-11-06 | 5.73 | 5.73 | 5.66 | 5.7 | -0.7% | 686,447 | 390,859,842 |
| 2024-11-05 | 5.71 | 5.74 | 5.64 | 5.74 | +0.35% | 1,016,607 | 579,424,440 |
| 2024-11-04 | 5.78 | 5.85 | 5.66 | 5.72 | +0.35% | 708,199 | 405,616,099 |
| 2024-11-01 | 5.9 | 5.9 | 5.65 | 5.7 | -1.21% | 868,054 | 497,369,000 |
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：