股票概览
5.25
+0.96%
+0.05
5.2
开盘价
5.3
最高价
5.19
最低价
162,227
成交量
数据更新至: 2024-11-29
技术指标
5.20
MA5 (5日均线)
5.20
MA10 (10日均线)
5.26
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 | 5.3 | 5.19 | 5.25 | +0.96% | 162,227 | 85,275,884 |
| 2024-11-28 | 5.22 | 5.24 | 5.18 | 5.2 | -0.19% | 123,139 | 64,167,699 |
| 2024-11-27 | 5.14 | 5.21 | 5.03 | 5.21 | +0.77% | 177,955 | 91,134,450 |
| 2024-11-26 | 5.14 | 5.2 | 5.12 | 5.17 | +0.19% | 127,494 | 65,915,580 |
| 2024-11-25 | 5.11 | 5.2 | 5.08 | 5.16 | +0.98% | 138,828 | 71,344,076 |
| 2024-11-22 | 5.24 | 5.31 | 5.11 | 5.11 | -2.85% | 189,997 | 99,218,249 |
| 2024-11-21 | 5.22 | 5.27 | 5.21 | 5.26 | +0.38% | 133,046 | 69,742,208 |
| 2024-11-20 | 5.24 | 5.26 | 5.18 | 5.24 | 0% | 181,806 | 94,955,096 |
| 2024-11-19 | 5.2 | 5.24 | 5.15 | 5.24 | +1.16% | 179,178 | 93,043,637 |
| 2024-11-18 | 5.25 | 5.31 | 5.15 | 5.18 | -0.77% | 269,164 | 141,185,705 |
| 2024-11-15 | 5.23 | 5.42 | 5.22 | 5.22 | -0.76% | 293,708 | 155,942,792 |
| 2024-11-14 | 5.29 | 5.3 | 5.23 | 5.26 | -0.57% | 177,989 | 93,723,491 |
| 2024-11-13 | 5.32 | 5.37 | 5.26 | 5.29 | -0.94% | 218,236 | 115,872,464 |
| 2024-11-12 | 5.33 | 5.41 | 5.26 | 5.34 | +0.19% | 332,271 | 176,797,267 |
| 2024-11-11 | 5.35 | 5.35 | 5.27 | 5.33 | -0.19% | 227,793 | 120,777,843 |
| 2024-11-08 | 5.5 | 5.53 | 5.31 | 5.34 | -1.66% | 325,063 | 175,012,963 |
| 2024-11-07 | 5.24 | 5.48 | 5.22 | 5.43 | +2.65% | 422,726 | 227,420,533 |
| 2024-11-06 | 5.39 | 5.39 | 5.25 | 5.29 | -1.31% | 343,697 | 182,123,704 |
| 2024-11-05 | 5.31 | 5.37 | 5.25 | 5.36 | +1.13% | 319,766 | 170,302,244 |
| 2024-11-04 | 5.31 | 5.32 | 5.22 | 5.3 | -0.38% | 217,776 | 114,675,449 |
| 2024-11-01 | 5.49 | 5.49 | 5.25 | 5.32 | -3.62% | 389,922 | 208,415,266 |
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：