股票概览
5.39
+0.37%
+0.02
5.37
开盘价
5.42
最高价
5.3
最低价
161,592
成交量
数据更新至: 2024-11-29
技术指标
5.28
MA5 (5日均线)
5.19
MA10 (10日均线)
5.16
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 | 5.37 | 5.42 | 5.3 | 5.39 | +0.37% | 161,592 | 86,516,033 |
| 2024-11-28 | 5.26 | 5.49 | 5.22 | 5.37 | +2.09% | 230,445 | 123,851,747 |
| 2024-11-27 | 5.21 | 5.26 | 5.08 | 5.26 | +0.57% | 165,533 | 85,563,685 |
| 2024-11-26 | 5.2 | 5.35 | 5.16 | 5.23 | +1.16% | 223,552 | 117,654,058 |
| 2024-11-25 | 5.05 | 5.18 | 5.02 | 5.17 | +2.78% | 119,571 | 61,012,623 |
| 2024-11-22 | 5.22 | 5.28 | 5 | 5.03 | -3.27% | 110,219 | 56,753,699 |
| 2024-11-21 | 5.15 | 5.21 | 5.14 | 5.2 | +0.97% | 90,770 | 46,929,092 |
| 2024-11-20 | 5.1 | 5.16 | 5.08 | 5.15 | +0.98% | 98,310 | 50,358,803 |
| 2024-11-19 | 5.06 | 5.1 | 4.99 | 5.1 | +1.19% | 93,659 | 47,354,543 |
| 2024-11-18 | 4.98 | 5.14 | 4.98 | 5.04 | +1.61% | 139,900 | 70,953,557 |
| 2024-11-15 | 5 | 5.09 | 4.95 | 4.96 | -1% | 116,006 | 58,402,166 |
| 2024-11-14 | 5.18 | 5.22 | 5.01 | 5.01 | -3.84% | 112,219 | 57,270,581 |
| 2024-11-13 | 5.18 | 5.23 | 5.11 | 5.21 | +0.58% | 107,652 | 55,716,360 |
| 2024-11-12 | 5.26 | 5.3 | 5.15 | 5.18 | -1.33% | 126,416 | 66,227,511 |
| 2024-11-11 | 5.2 | 5.25 | 5.17 | 5.25 | +0.96% | 94,824 | 49,411,163 |
| 2024-11-08 | 5.24 | 5.27 | 5.15 | 5.2 | -0.19% | 130,248 | 67,648,600 |
| 2024-11-07 | 5.08 | 5.22 | 5.04 | 5.21 | +2.56% | 142,599 | 73,537,836 |
| 2024-11-06 | 5.07 | 5.12 | 5.04 | 5.08 | +0.2% | 122,860 | 62,406,462 |
| 2024-11-05 | 4.99 | 5.07 | 4.99 | 5.07 | +1.2% | 128,902 | 64,956,507 |
| 2024-11-04 | 4.92 | 5.01 | 4.88 | 5.01 | +2.45% | 90,162 | 44,771,753 |
| 2024-11-01 | 4.99 | 5.02 | 4.89 | 4.89 | -2.4% | 102,798 | 50,777,016 |
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：