股票概览
4.98
+0.4%
+0.02
4.95
开盘价
5.01
最高价
4.92
最低价
411,057
成交量
数据更新至: 2024-11-29
技术指标
4.95
MA5 (5日均线)
5.01
MA10 (10日均线)
5.11
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 | 5.01 | 4.92 | 4.98 | +0.4% | 411,057 | 204,484,034 |
| 2024-11-28 | 4.95 | 5 | 4.92 | 4.96 | +0.2% | 380,537 | 188,888,917 |
| 2024-11-27 | 4.9 | 4.96 | 4.8 | 4.95 | +1.02% | 406,664 | 198,117,633 |
| 2024-11-26 | 4.95 | 4.96 | 4.88 | 4.9 | -0.81% | 288,819 | 142,148,443 |
| 2024-11-25 | 4.97 | 5 | 4.9 | 4.94 | -1% | 448,000 | 221,266,227 |
| 2024-11-22 | 5.11 | 5.13 | 4.99 | 4.99 | -2.35% | 548,028 | 277,066,832 |
| 2024-11-21 | 5.11 | 5.19 | 5.08 | 5.11 | 0% | 428,111 | 219,011,165 |
| 2024-11-20 | 5.12 | 5.13 | 5.06 | 5.11 | 0% | 455,186 | 231,722,360 |
| 2024-11-19 | 5.09 | 5.14 | 5.01 | 5.11 | +0.39% | 572,010 | 290,307,823 |
| 2024-11-18 | 5.01 | 5.21 | 5.01 | 5.09 | +2.41% | 1,099,398 | 564,119,732 |
| 2024-11-15 | 5.03 | 5.06 | 4.96 | 4.97 | -1.39% | 573,684 | 288,033,971 |
| 2024-11-14 | 5.17 | 5.21 | 5.02 | 5.04 | -2.51% | 659,834 | 336,825,823 |
| 2024-11-13 | 5.18 | 5.21 | 5.1 | 5.17 | -0.58% | 551,773 | 284,526,949 |
| 2024-11-12 | 5.29 | 5.3 | 5.16 | 5.2 | -1.52% | 754,994 | 396,022,389 |
| 2024-11-11 | 5.28 | 5.33 | 5.23 | 5.28 | -0.56% | 639,379 | 337,022,423 |
| 2024-11-08 | 5.4 | 5.44 | 5.28 | 5.31 | -0.93% | 739,709 | 395,693,690 |
| 2024-11-07 | 5.24 | 5.36 | 5.21 | 5.36 | +1.52% | 853,864 | 453,020,036 |
| 2024-11-06 | 5.3 | 5.4 | 5.25 | 5.28 | -0.75% | 859,687 | 456,985,053 |
| 2024-11-05 | 5.13 | 5.33 | 5.11 | 5.32 | +3.91% | 1,168,541 | 615,514,769 |
| 2024-11-04 | 5.11 | 5.13 | 5.06 | 5.12 | +0.39% | 511,356 | 260,189,085 |
| 2024-11-01 | 5.16 | 5.17 | 5.06 | 5.1 | -1.54% | 669,136 | 342,210,830 |
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：