股票概览
5
+0.6%
+0.03
4.95
开盘价
5.02
最高价
4.94
最低价
351,414
成交量
数据更新至: 2024-11-29
技术指标
4.95
MA5 (5日均线)
4.97
MA10 (10日均线)
5.01
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 | 4.95 | 5.02 | 4.94 | 5 | +0.6% | 351,414 | 175,359,704 |
| 2024-11-28 | 4.94 | 5.01 | 4.92 | 4.97 | +0.61% | 374,205 | 185,968,695 |
| 2024-11-27 | 4.9 | 4.94 | 4.8 | 4.94 | +0.61% | 330,532 | 160,387,279 |
| 2024-11-26 | 4.9 | 4.94 | 4.88 | 4.91 | -0.2% | 195,995 | 96,389,390 |
| 2024-11-25 | 4.92 | 4.95 | 4.86 | 4.92 | 0% | 283,646 | 139,062,897 |
| 2024-11-22 | 5.05 | 5.08 | 4.91 | 4.92 | -2.38% | 482,727 | 241,494,578 |
| 2024-11-21 | 5.02 | 5.08 | 5.01 | 5.04 | 0% | 354,263 | 178,707,102 |
| 2024-11-20 | 5 | 5.04 | 4.97 | 5.04 | +0.6% | 352,899 | 176,623,692 |
| 2024-11-19 | 5 | 5.01 | 4.9 | 5.01 | +0.4% | 373,174 | 185,168,853 |
| 2024-11-18 | 4.95 | 5.11 | 4.94 | 4.99 | +2.04% | 643,533 | 323,331,290 |
| 2024-11-15 | 4.93 | 4.99 | 4.88 | 4.89 | -1.21% | 368,980 | 182,211,406 |
| 2024-11-14 | 5.12 | 5.14 | 4.94 | 4.95 | -3.51% | 532,354 | 268,102,134 |
| 2024-11-13 | 5.13 | 5.16 | 5.04 | 5.13 | 0% | 511,890 | 261,104,050 |
| 2024-11-12 | 5.16 | 5.23 | 5.1 | 5.13 | -0.39% | 717,387 | 371,052,888 |
| 2024-11-11 | 5.08 | 5.16 | 5.07 | 5.15 | +1.38% | 486,758 | 248,864,123 |
| 2024-11-08 | 5.2 | 5.23 | 5.06 | 5.08 | -1.74% | 697,204 | 357,202,673 |
| 2024-11-07 | 5 | 5.17 | 4.98 | 5.17 | +2.99% | 638,760 | 325,737,989 |
| 2024-11-06 | 5.01 | 5.06 | 4.99 | 5.02 | 0% | 466,966 | 234,389,178 |
| 2024-11-05 | 4.91 | 5.02 | 4.91 | 5.02 | +2.03% | 512,291 | 254,575,272 |
| 2024-11-04 | 4.86 | 4.92 | 4.85 | 4.92 | +1.44% | 331,498 | 162,268,983 |
| 2024-11-01 | 4.93 | 4.94 | 4.83 | 4.85 | -2.02% | 520,040 | 253,575,504 |
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：