股票概览
5.2
0%
0
5.17
开盘价
5.25
最高价
5.08
最低价
196,267
成交量
数据更新至: 2024-11-29
技术指标
5.13
MA5 (5日均线)
5.23
MA10 (10日均线)
5.16
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 | 5.17 | 5.25 | 5.08 | 5.2 | 0% | 196,267 | 101,744,468 |
| 2024-11-28 | 5.08 | 5.3 | 5.07 | 5.2 | +1.76% | 252,641 | 131,581,093 |
| 2024-11-27 | 4.98 | 5.12 | 4.83 | 5.11 | +1.79% | 195,135 | 98,048,052 |
| 2024-11-26 | 5.1 | 5.14 | 4.99 | 5.02 | -2.14% | 192,889 | 97,464,085 |
| 2024-11-25 | 5.19 | 5.23 | 5.04 | 5.13 | -1.91% | 244,941 | 125,389,194 |
| 2024-11-22 | 5.49 | 5.49 | 5.17 | 5.23 | -5.77% | 429,124 | 229,247,155 |
| 2024-11-21 | 5.26 | 5.61 | 5.23 | 5.55 | +4.52% | 593,392 | 321,770,995 |
| 2024-11-20 | 5.3 | 5.37 | 5.16 | 5.31 | -0.75% | 448,886 | 235,366,211 |
| 2024-11-19 | 5.04 | 5.48 | 4.92 | 5.35 | +2.29% | 749,587 | 389,023,573 |
| 2024-11-18 | 5.1 | 5.23 | 5.02 | 5.23 | +10.11% | 658,703 | 341,738,360 |
| 2024-11-15 | 4.94 | 5 | 4.75 | 4.75 | -4.23% | 152,618 | 74,403,042 |
| 2024-11-14 | 5.25 | 5.27 | 4.94 | 4.96 | -4.25% | 185,162 | 94,023,927 |
| 2024-11-13 | 5.16 | 5.34 | 5.08 | 5.18 | -0.58% | 217,363 | 112,447,192 |
| 2024-11-12 | 5.47 | 5.52 | 5.17 | 5.21 | -5.27% | 351,746 | 186,450,796 |
| 2024-11-11 | 5.73 | 5.93 | 5.41 | 5.5 | +1.85% | 555,222 | 310,067,325 |
| 2024-11-08 | 5.4 | 5.75 | 5.35 | 5.4 | +3.25% | 578,919 | 318,860,644 |
| 2024-11-07 | 4.95 | 5.32 | 4.93 | 5.23 | +5.87% | 307,716 | 158,164,085 |
| 2024-11-06 | 4.93 | 5 | 4.79 | 4.94 | +0.82% | 187,126 | 91,862,309 |
| 2024-11-05 | 4.77 | 4.93 | 4.77 | 4.9 | +2.3% | 170,094 | 83,172,321 |
| 2024-11-04 | 4.76 | 4.79 | 4.63 | 4.79 | +0.42% | 110,114 | 51,847,457 |
| 2024-11-01 | 4.86 | 4.91 | 4.71 | 4.77 | -1.65% | 151,753 | 73,037,187 |
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：