股票概览
5.03
-1.57%
-0.08
5.02
开盘价
5.1
最高价
4.88
最低价
985,631
成交量
数据更新至: 2024-11-29
技术指标
5.00
MA5 (5日均线)
5.11
MA10 (10日均线)
5.66
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 | 5.02 | 5.1 | 4.88 | 5.03 | -1.57% | 985,631 | 490,812,044 |
| 2024-11-28 | 5.17 | 5.38 | 5.09 | 5.11 | +2.82% | 1,266,984 | 660,166,808 |
| 2024-11-27 | 4.86 | 4.98 | 4.71 | 4.97 | +1.64% | 719,247 | 349,389,899 |
| 2024-11-26 | 4.98 | 5.05 | 4.89 | 4.89 | -1.81% | 565,284 | 279,958,620 |
| 2024-11-25 | 5.01 | 5.19 | 4.86 | 4.98 | -1.39% | 889,255 | 439,946,679 |
| 2024-11-22 | 5.46 | 5.46 | 5.05 | 5.05 | -9.01% | 1,387,721 | 727,057,531 |
| 2024-11-21 | 5.35 | 5.86 | 5.29 | 5.55 | +3.74% | 1,884,266 | 1,050,250,856 |
| 2024-11-20 | 5.19 | 5.52 | 5.19 | 5.35 | +3.48% | 1,377,825 | 735,274,957 |
| 2024-11-19 | 4.92 | 5.28 | 4.92 | 5.17 | +4.44% | 1,189,898 | 602,769,237 |
| 2024-11-18 | 5.23 | 5.35 | 4.93 | 4.95 | -7.65% | 1,441,140 | 730,834,188 |
| 2024-11-15 | 5.8 | 5.87 | 5.36 | 5.36 | -9.92% | 1,489,488 | 827,500,986 |
| 2024-11-14 | 5.75 | 6.02 | 5.66 | 5.95 | +2.76% | 1,546,744 | 908,527,285 |
| 2024-11-13 | 5.86 | 5.92 | 5.6 | 5.79 | -1.53% | 1,204,311 | 690,882,412 |
| 2024-11-12 | 6.01 | 6.14 | 5.81 | 5.88 | -3.13% | 1,429,738 | 850,114,693 |
| 2024-11-11 | 6.21 | 6.39 | 6.06 | 6.07 | -5.3% | 1,700,285 | 1,045,340,936 |
| 2024-11-08 | 6.19 | 6.67 | 6.09 | 6.41 | +0.47% | 2,374,286 | 1,521,446,122 |
| 2024-11-07 | 6.24 | 6.73 | 5.72 | 6.38 | +0.31% | 3,302,906 | 2,027,904,941 |
| 2024-11-06 | 6.78 | 6.98 | 6.29 | 6.36 | -8.88% | 2,870,516 | 1,902,586,828 |
| 2024-11-05 | 6.98 | 7.35 | 6.34 | 6.98 | +0.14% | 4,028,388 | 2,804,203,231 |
| 2024-11-04 | 7 | 7.47 | 6.97 | 6.97 | -9.95% | 4,235,914 | 2,994,188,888 |
| 2024-11-01 | 7.74 | 7.74 | 7.58 | 7.74 | +9.94% | 4,249,730 | 3,288,005,942 |
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：