股票概览
5.17
-0.77%
-0.04
5.2
开盘价
5.24
最高价
5.14
最低价
62,240
成交量
数据更新至: 2024-11-29
技术指标
5.15
MA5 (5日均线)
5.07
MA10 (10日均线)
5.07
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 | 5.24 | 5.14 | 5.17 | -0.77% | 62,240 | 32,237,040 |
| 2024-11-28 | 5.17 | 5.45 | 5.17 | 5.21 | +1.56% | 81,942 | 43,231,803 |
| 2024-11-27 | 5.11 | 5.13 | 4.96 | 5.13 | 0% | 32,852 | 16,544,470 |
| 2024-11-26 | 5.14 | 5.19 | 5.1 | 5.13 | +0.2% | 32,035 | 16,439,435 |
| 2024-11-25 | 5.03 | 5.13 | 5.01 | 5.12 | +2.61% | 32,993 | 16,761,560 |
| 2024-11-22 | 5.08 | 5.15 | 4.99 | 4.99 | -2.16% | 35,648 | 18,167,540 |
| 2024-11-21 | 5.07 | 5.1 | 5.05 | 5.1 | +0.99% | 28,209 | 14,327,107 |
| 2024-11-20 | 4.94 | 5.07 | 4.93 | 5.05 | +2.23% | 28,220 | 14,141,170 |
| 2024-11-19 | 4.89 | 4.95 | 4.85 | 4.94 | +1.02% | 18,089 | 8,874,703 |
| 2024-11-18 | 5 | 5.01 | 4.87 | 4.89 | -1.21% | 27,352 | 13,538,524 |
| 2024-11-15 | 5.02 | 5.07 | 4.91 | 4.95 | -1.2% | 34,315 | 17,201,060 |
| 2024-11-14 | 5.09 | 5.11 | 4.99 | 5.01 | -1.57% | 28,871 | 14,536,889 |
| 2024-11-13 | 5.1 | 5.18 | 5.01 | 5.09 | -0.78% | 31,199 | 15,852,428 |
| 2024-11-12 | 5.15 | 5.19 | 5.1 | 5.13 | -0.58% | 42,583 | 21,920,257 |
| 2024-11-11 | 5.13 | 5.19 | 5.08 | 5.16 | +0.39% | 34,216 | 17,560,531 |
| 2024-11-08 | 5.2 | 5.22 | 5.1 | 5.14 | -1.15% | 51,590 | 26,531,696 |
| 2024-11-07 | 5.05 | 5.2 | 5.03 | 5.2 | +2.77% | 50,828 | 26,138,333 |
| 2024-11-06 | 5 | 5.1 | 4.99 | 5.06 | +0.6% | 46,326 | 23,425,903 |
| 2024-11-05 | 4.99 | 5.05 | 4.99 | 5.03 | +0.8% | 39,191 | 19,716,237 |
| 2024-11-04 | 4.95 | 5.01 | 4.94 | 4.99 | -0.4% | 28,238 | 14,020,601 |
| 2024-11-01 | 4.95 | 5.05 | 4.94 | 5.01 | +0.8% | 47,326 | 23,676,210 |
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：