股票概览
5.3
-0.19%
-0.01
5.28
开盘价
5.31
最高价
5.11
最低价
187,795
成交量
数据更新至: 2024-11-29
技术指标
5.30
MA5 (5日均线)
5.34
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 | 5.28 | 5.31 | 5.11 | 5.3 | -0.19% | 187,795 | 98,360,045 |
| 2024-11-28 | 5.27 | 5.4 | 5.25 | 5.31 | +1.14% | 172,565 | 92,081,681 |
| 2024-11-27 | 5.28 | 5.28 | 5.08 | 5.25 | -0.94% | 173,029 | 89,325,450 |
| 2024-11-26 | 5.32 | 5.47 | 5.28 | 5.3 | -1.12% | 154,848 | 82,989,453 |
| 2024-11-25 | 5.29 | 5.42 | 5.13 | 5.36 | +1.71% | 216,306 | 113,885,054 |
| 2024-11-22 | 5.52 | 5.68 | 5.15 | 5.27 | -4.01% | 295,950 | 162,539,226 |
| 2024-11-21 | 5.48 | 5.61 | 5.41 | 5.49 | -0.18% | 198,503 | 109,451,217 |
| 2024-11-20 | 5.32 | 5.54 | 5.28 | 5.5 | +3% | 225,778 | 122,802,802 |
| 2024-11-19 | 5.17 | 5.34 | 5.12 | 5.34 | +1.52% | 234,659 | 122,790,102 |
| 2024-11-18 | 5.6 | 5.7 | 5.2 | 5.26 | -5.73% | 313,956 | 168,444,483 |
| 2024-11-15 | 5.38 | 5.75 | 5.38 | 5.58 | +2.01% | 396,637 | 222,280,157 |
| 2024-11-14 | 5.75 | 5.8 | 5.45 | 5.47 | -7.29% | 447,785 | 249,698,607 |
| 2024-11-13 | 5.95 | 6.1 | 5.82 | 5.9 | +1.03% | 538,495 | 321,073,998 |
| 2024-11-12 | 6.15 | 6.3 | 5.7 | 5.84 | -7.3% | 741,020 | 438,106,480 |
| 2024-11-11 | 7 | 7 | 6.05 | 6.3 | -5.55% | 1,187,156 | 762,751,566 |
| 2024-11-08 | 6.28 | 6.67 | 6.16 | 6.67 | +10.07% | 396,381 | 256,903,071 |
| 2024-11-07 | 6.06 | 6.06 | 5.8 | 6.06 | +9.98% | 898,602 | 538,375,260 |
| 2024-11-06 | 5.51 | 5.51 | 5.51 | 5.51 | +9.98% | 150,365 | 82,851,115 |
| 2024-11-05 | 4.92 | 5.05 | 4.86 | 5.01 | +1.01% | 252,645 | 125,862,421 |
| 2024-11-04 | 4.63 | 5.09 | 4.63 | 4.96 | +2.69% | 304,832 | 151,061,973 |
| 2024-11-01 | 5.31 | 5.33 | 4.83 | 4.83 | -10.06% | 428,255 | 213,595,938 |
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：