股票概览
5.35
-0.19%
-0.01
5.36
开盘价
5.38
最高价
5.28
最低价
197,883
成交量
数据更新至: 2024-11-29
技术指标
5.40
MA5 (5日均线)
5.47
MA10 (10日均线)
5.53
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 | 5.36 | 5.38 | 5.28 | 5.35 | -0.19% | 197,883 | 105,578,930 |
| 2024-11-28 | 5.43 | 5.45 | 5.34 | 5.36 | -1.65% | 171,037 | 92,313,514 |
| 2024-11-27 | 5.41 | 5.46 | 5.27 | 5.45 | +0.74% | 161,888 | 86,573,416 |
| 2024-11-26 | 5.44 | 5.49 | 5.41 | 5.41 | -0.73% | 89,450 | 48,725,490 |
| 2024-11-25 | 5.42 | 5.49 | 5.39 | 5.45 | +0.55% | 116,611 | 63,435,193 |
| 2024-11-22 | 5.58 | 5.62 | 5.42 | 5.42 | -2.69% | 162,998 | 89,984,578 |
| 2024-11-21 | 5.58 | 5.6 | 5.55 | 5.57 | -0.18% | 104,744 | 58,351,590 |
| 2024-11-20 | 5.55 | 5.59 | 5.51 | 5.58 | +0.18% | 131,677 | 73,067,382 |
| 2024-11-19 | 5.51 | 5.57 | 5.47 | 5.57 | +1.09% | 150,734 | 83,113,295 |
| 2024-11-18 | 5.47 | 5.62 | 5.47 | 5.51 | +0.92% | 240,520 | 133,799,083 |
| 2024-11-15 | 5.47 | 5.57 | 5.46 | 5.46 | -0.73% | 137,196 | 75,534,905 |
| 2024-11-14 | 5.59 | 5.6 | 5.48 | 5.5 | -1.61% | 178,406 | 98,817,322 |
| 2024-11-13 | 5.57 | 5.63 | 5.54 | 5.59 | -0.18% | 155,283 | 86,644,188 |
| 2024-11-12 | 5.65 | 5.69 | 5.57 | 5.6 | -0.88% | 232,714 | 131,401,159 |
| 2024-11-11 | 5.64 | 5.66 | 5.52 | 5.65 | -0.18% | 221,111 | 123,869,521 |
| 2024-11-08 | 5.75 | 5.78 | 5.6 | 5.66 | -0.88% | 264,932 | 150,156,721 |
| 2024-11-07 | 5.56 | 5.72 | 5.56 | 5.71 | +2.15% | 261,806 | 148,648,464 |
| 2024-11-06 | 5.65 | 5.66 | 5.56 | 5.59 | -0.89% | 234,006 | 131,227,924 |
| 2024-11-05 | 5.54 | 5.64 | 5.53 | 5.64 | +1.44% | 205,526 | 115,105,278 |
| 2024-11-04 | 5.54 | 5.57 | 5.49 | 5.56 | +0.54% | 120,685 | 66,683,898 |
| 2024-11-01 | 5.48 | 5.59 | 5.47 | 5.53 | +1.1% | 178,532 | 98,877,624 |
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：