股票概览
5.3
-0.19%
-0.01
5.33
开盘价
5.36
最高价
5.28
最低价
1,806,874
成交量
数据更新至: 2024-11-29
技术指标
5.30
MA5 (5日均线)
5.30
MA10 (10日均线)
5.27
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 | 5.33 | 5.36 | 5.28 | 5.3 | -0.19% | 1,806,874 | 960,421,589 |
| 2024-11-28 | 5.32 | 5.36 | 5.29 | 5.31 | -0.56% | 1,176,504 | 626,392,958 |
| 2024-11-27 | 5.31 | 5.37 | 5.27 | 5.34 | +0.19% | 1,180,985 | 628,477,027 |
| 2024-11-26 | 5.23 | 5.34 | 5.21 | 5.33 | +1.72% | 1,410,894 | 748,184,549 |
| 2024-11-25 | 5.2 | 5.28 | 5.19 | 5.24 | +0.77% | 1,487,583 | 779,712,342 |
| 2024-11-22 | 5.3 | 5.33 | 5.19 | 5.2 | -1.89% | 1,444,627 | 758,126,643 |
| 2024-11-21 | 5.3 | 5.32 | 5.28 | 5.3 | -0.19% | 766,913 | 406,066,522 |
| 2024-11-20 | 5.3 | 5.34 | 5.27 | 5.31 | +0.19% | 1,142,544 | 606,383,253 |
| 2024-11-19 | 5.34 | 5.39 | 5.25 | 5.3 | -0.56% | 1,851,078 | 983,724,424 |
| 2024-11-18 | 5.28 | 5.4 | 5.28 | 5.33 | +1.52% | 2,728,916 | 1,461,457,052 |
| 2024-11-15 | 5.19 | 5.3 | 5.16 | 5.25 | +1.16% | 2,137,007 | 1,120,934,638 |
| 2024-11-14 | 5.16 | 5.24 | 5.14 | 5.19 | 0% | 1,559,280 | 812,399,349 |
| 2024-11-13 | 5.13 | 5.2 | 5.12 | 5.19 | +0.78% | 1,170,114 | 605,442,633 |
| 2024-11-12 | 5.2 | 5.25 | 5.13 | 5.15 | -0.96% | 1,602,100 | 830,732,384 |
| 2024-11-11 | 5.23 | 5.27 | 5.18 | 5.2 | -1.7% | 1,895,538 | 987,428,134 |
| 2024-11-08 | 5.37 | 5.4 | 5.26 | 5.29 | -1.12% | 1,691,238 | 897,538,413 |
| 2024-11-07 | 5.22 | 5.36 | 5.21 | 5.35 | +2.1% | 1,537,198 | 813,093,406 |
| 2024-11-06 | 5.31 | 5.33 | 5.23 | 5.24 | -1.5% | 1,698,433 | 895,150,771 |
| 2024-11-05 | 5.28 | 5.33 | 5.25 | 5.32 | +0.38% | 1,342,236 | 711,451,271 |
| 2024-11-04 | 5.25 | 5.3 | 5.16 | 5.3 | +0.76% | 1,152,220 | 603,508,935 |
| 2024-11-01 | 5.21 | 5.32 | 5.2 | 5.26 | +0.96% | 1,836,950 | 968,094,453 |
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：