股票概览
5.25
+1.35%
+0.07
5.18
开盘价
5.29
最高价
5.17
最低价
403,169
成交量
数据更新至: 2024-11-29
技术指标
5.18
MA5 (5日均线)
5.22
MA10 (10日均线)
5.24
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 | 5.18 | 5.29 | 5.17 | 5.25 | +1.35% | 403,169 | 211,843,439 |
| 2024-11-28 | 5.23 | 5.25 | 5.16 | 5.18 | -0.38% | 226,382 | 117,884,968 |
| 2024-11-27 | 5.13 | 5.2 | 5.06 | 5.2 | +1.17% | 273,564 | 140,583,434 |
| 2024-11-26 | 5.12 | 5.19 | 5.1 | 5.14 | +0.39% | 244,864 | 125,935,016 |
| 2024-11-25 | 5.16 | 5.19 | 5.06 | 5.12 | -0.58% | 339,046 | 173,551,005 |
| 2024-11-22 | 5.27 | 5.34 | 5.14 | 5.15 | -1.9% | 500,366 | 262,511,030 |
| 2024-11-21 | 5.29 | 5.36 | 5.24 | 5.25 | -0.57% | 317,178 | 167,322,213 |
| 2024-11-20 | 5.24 | 5.31 | 5.22 | 5.28 | +0.19% | 370,221 | 194,725,879 |
| 2024-11-19 | 5.3 | 5.32 | 5.2 | 5.27 | -1.31% | 567,592 | 297,813,249 |
| 2024-11-18 | 5.28 | 5.45 | 5.28 | 5.34 | +2.3% | 905,384 | 487,001,259 |
| 2024-11-15 | 5.18 | 5.3 | 5.17 | 5.22 | +0.58% | 359,101 | 188,399,049 |
| 2024-11-14 | 5.35 | 5.36 | 5.19 | 5.19 | -2.63% | 410,967 | 215,545,076 |
| 2024-11-13 | 5.2 | 5.34 | 5.2 | 5.33 | +2.5% | 615,765 | 326,253,740 |
| 2024-11-12 | 5.25 | 5.3 | 5.17 | 5.2 | -1.52% | 413,724 | 216,820,645 |
| 2024-11-11 | 5.34 | 5.34 | 5.2 | 5.28 | -1.31% | 448,207 | 235,196,632 |
| 2024-11-08 | 5.29 | 5.4 | 5.23 | 5.35 | +1.52% | 736,810 | 392,123,064 |
| 2024-11-07 | 5.16 | 5.27 | 5.13 | 5.27 | +1.54% | 443,282 | 231,295,203 |
| 2024-11-06 | 5.31 | 5.32 | 5.18 | 5.19 | -2.26% | 530,979 | 277,806,294 |
| 2024-11-05 | 5.21 | 5.31 | 5.16 | 5.31 | +1.92% | 551,244 | 289,434,370 |
| 2024-11-04 | 5.15 | 5.22 | 5.12 | 5.21 | +1.76% | 360,985 | 187,007,713 |
| 2024-11-01 | 5.08 | 5.18 | 5.07 | 5.12 | +0.39% | 424,433 | 217,699,275 |
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：