股票概览
5.39
+3.06%
+0.16
5.31
开盘价
5.43
最高价
5.19
最低价
52,151
成交量
数据更新至: 2024-11-29
技术指标
5.27
MA5 (5日均线)
5.30
MA10 (10日均线)
5.40
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 | 5.31 | 5.43 | 5.19 | 5.39 | +3.06% | 52,151 | 27,834,072 |
| 2024-11-28 | 5.22 | 5.33 | 5.21 | 5.23 | -0.57% | 41,264 | 21,731,662 |
| 2024-11-27 | 5.19 | 5.27 | 5.01 | 5.26 | +1.15% | 48,173 | 24,676,257 |
| 2024-11-26 | 5.28 | 5.33 | 5.14 | 5.2 | -1.52% | 54,281 | 28,396,650 |
| 2024-11-25 | 5.16 | 5.29 | 5.12 | 5.28 | +1.93% | 55,813 | 29,144,016 |
| 2024-11-22 | 5.47 | 5.47 | 5.17 | 5.18 | -4.78% | 56,622 | 30,252,491 |
| 2024-11-21 | 5.48 | 5.51 | 5.36 | 5.44 | -0.55% | 47,702 | 26,009,168 |
| 2024-11-20 | 5.33 | 5.5 | 5.31 | 5.47 | +2.05% | 46,299 | 25,182,593 |
| 2024-11-19 | 5.24 | 5.37 | 5.17 | 5.36 | +3.47% | 54,644 | 28,833,576 |
| 2024-11-18 | 5.44 | 5.49 | 5.15 | 5.18 | -4.25% | 67,679 | 35,616,842 |
| 2024-11-15 | 5.64 | 5.71 | 5.38 | 5.41 | -4.08% | 88,050 | 48,826,159 |
| 2024-11-14 | 5.9 | 5.98 | 5.61 | 5.64 | -4.73% | 97,053 | 56,127,463 |
| 2024-11-13 | 6 | 6.28 | 5.8 | 5.92 | -2.79% | 146,754 | 88,114,049 |
| 2024-11-12 | 5.86 | 6.89 | 5.68 | 6.09 | +3.57% | 216,688 | 134,719,899 |
| 2024-11-11 | 5.49 | 5.98 | 5.49 | 5.88 | +6.33% | 115,089 | 66,894,328 |
| 2024-11-08 | 5.29 | 5.63 | 5.29 | 5.53 | +5.94% | 119,377 | 65,631,244 |
| 2024-11-07 | 5.08 | 5.24 | 5.08 | 5.22 | +1.75% | 54,122 | 28,124,017 |
| 2024-11-06 | 5.2 | 5.2 | 5.07 | 5.13 | -0.58% | 61,716 | 31,707,851 |
| 2024-11-05 | 5.12 | 5.2 | 5.05 | 5.16 | +1.57% | 58,219 | 29,960,871 |
| 2024-11-04 | 4.82 | 5.1 | 4.82 | 5.08 | +5.39% | 51,081 | 25,674,253 |
| 2024-11-01 | 5.04 | 5.07 | 4.81 | 4.82 | -4.37% | 58,359 | 28,589,721 |
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：