股票概览
5.27
+0.76%
+0.04
5.2
开盘价
5.27
最高价
5.12
最低价
34,291
成交量
数据更新至: 2024-11-29
技术指标
5.21
MA5 (5日均线)
5.17
MA10 (10日均线)
5.12
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 | 5.27 | 5.12 | 5.27 | +0.76% | 34,291 | 17,862,263 |
| 2024-11-28 | 5.1 | 5.28 | 5.07 | 5.23 | +2.55% | 47,533 | 24,684,344 |
| 2024-11-27 | 5.14 | 5.19 | 4.96 | 5.1 | -1.92% | 55,614 | 27,961,686 |
| 2024-11-26 | 5.27 | 5.29 | 5.13 | 5.2 | -0.95% | 36,216 | 18,834,777 |
| 2024-11-25 | 5.09 | 5.25 | 5.07 | 5.25 | +2.94% | 42,555 | 22,000,751 |
| 2024-11-22 | 5.38 | 5.5 | 5.07 | 5.1 | -4.49% | 62,686 | 33,007,823 |
| 2024-11-21 | 5.28 | 5.39 | 5.2 | 5.34 | +1.14% | 57,967 | 30,811,899 |
| 2024-11-20 | 5.14 | 5.3 | 5.02 | 5.28 | +4.76% | 77,667 | 40,181,786 |
| 2024-11-19 | 4.93 | 5.04 | 4.89 | 5.04 | +2.44% | 53,050 | 26,304,063 |
| 2024-11-18 | 5.09 | 5.18 | 4.86 | 4.92 | -3.34% | 62,928 | 31,350,239 |
| 2024-11-15 | 5.18 | 5.29 | 5.05 | 5.09 | -1.74% | 50,861 | 26,411,451 |
| 2024-11-14 | 5.32 | 5.39 | 5.14 | 5.18 | -2.63% | 65,409 | 34,488,261 |
| 2024-11-13 | 5.15 | 5.35 | 5.12 | 5.32 | +2.7% | 55,359 | 29,008,978 |
| 2024-11-12 | 5.15 | 5.29 | 5.1 | 5.18 | +1.17% | 69,906 | 36,295,031 |
| 2024-11-11 | 5.08 | 5.16 | 5.04 | 5.12 | 0% | 37,304 | 18,988,998 |
| 2024-11-08 | 5.18 | 5.18 | 5.01 | 5.12 | +0.39% | 52,524 | 26,765,603 |
| 2024-11-07 | 4.93 | 5.1 | 4.88 | 5.1 | +3.45% | 55,933 | 28,078,130 |
| 2024-11-06 | 4.95 | 4.95 | 4.82 | 4.93 | +0.61% | 45,905 | 22,540,435 |
| 2024-11-05 | 4.83 | 4.92 | 4.78 | 4.9 | +1.87% | 61,635 | 29,996,468 |
| 2024-11-04 | 4.69 | 4.87 | 4.66 | 4.81 | +1.48% | 41,402 | 19,717,932 |
| 2024-11-01 | 4.84 | 4.96 | 4.67 | 4.74 | -3.07% | 67,560 | 32,285,886 |
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：