股票概览
5.34
+0.56%
+0.03
5.31
开盘价
5.35
最高价
5.22
最低价
89,772
成交量
数据更新至: 2024-11-29
技术指标
5.27
MA5 (5日均线)
5.25
MA10 (10日均线)
5.35
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 | 5.31 | 5.35 | 5.22 | 5.34 | +0.56% | 89,772 | 47,566,311 |
| 2024-11-28 | 5.28 | 5.35 | 5.27 | 5.31 | +0.19% | 74,693 | 39,725,272 |
| 2024-11-27 | 5.17 | 5.31 | 5.08 | 5.3 | +2.12% | 103,607 | 54,126,763 |
| 2024-11-26 | 5.23 | 5.4 | 5.18 | 5.19 | -0.76% | 84,056 | 44,299,636 |
| 2024-11-25 | 5.19 | 5.25 | 5.1 | 5.23 | +0.97% | 81,521 | 42,198,403 |
| 2024-11-22 | 5.4 | 5.4 | 5.18 | 5.18 | -4.25% | 137,929 | 72,938,939 |
| 2024-11-21 | 5.29 | 5.55 | 5.28 | 5.41 | +2.27% | 175,080 | 95,125,910 |
| 2024-11-20 | 5.22 | 5.32 | 5.18 | 5.29 | +1.15% | 114,887 | 60,363,797 |
| 2024-11-19 | 5.08 | 5.31 | 5.06 | 5.23 | +3.77% | 133,743 | 69,527,665 |
| 2024-11-18 | 5.16 | 5.2 | 4.99 | 5.04 | -1.75% | 138,073 | 70,221,917 |
| 2024-11-15 | 5.29 | 5.32 | 5.12 | 5.13 | -3.02% | 128,527 | 67,145,515 |
| 2024-11-14 | 5.45 | 5.45 | 5.29 | 5.29 | -2.76% | 115,753 | 61,789,481 |
| 2024-11-13 | 5.4 | 5.5 | 5.32 | 5.44 | 0% | 118,843 | 64,273,645 |
| 2024-11-12 | 5.69 | 5.71 | 5.35 | 5.44 | -4.23% | 250,805 | 137,933,811 |
| 2024-11-11 | 5.66 | 5.75 | 5.61 | 5.68 | +1.79% | 216,954 | 122,960,260 |
| 2024-11-08 | 5.5 | 5.73 | 5.5 | 5.58 | +1.45% | 242,655 | 136,459,954 |
| 2024-11-07 | 5.57 | 5.57 | 5.37 | 5.5 | -1.79% | 260,812 | 142,703,403 |
| 2024-11-06 | 5.52 | 5.68 | 5.37 | 5.6 | +2.38% | 287,695 | 160,411,441 |
| 2024-11-05 | 5.29 | 5.55 | 5.29 | 5.47 | +4.19% | 240,098 | 130,955,435 |
| 2024-11-04 | 5.19 | 5.25 | 5.13 | 5.25 | 0% | 183,123 | 95,115,878 |
| 2024-11-01 | 5.73 | 5.77 | 5.19 | 5.25 | -9.01% | 419,617 | 226,958,094 |
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：