股票概览
5.07
-0.98%
-0.05
5.12
开盘价
5.13
最高价
4.95
最低价
185,953
成交量
数据更新至: 2024-11-29
技术指标
5.02
MA5 (5日均线)
5.00
MA10 (10日均线)
5.16
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 | 5.12 | 5.13 | 4.95 | 5.07 | -0.98% | 185,953 | 93,590,424 |
| 2024-11-28 | 4.9 | 5.18 | 4.88 | 5.12 | +4.28% | 294,375 | 148,891,999 |
| 2024-11-27 | 4.9 | 4.93 | 4.76 | 4.91 | -0.81% | 182,386 | 88,091,597 |
| 2024-11-26 | 5.04 | 5.15 | 4.94 | 4.95 | -1.98% | 167,756 | 84,683,379 |
| 2024-11-25 | 4.95 | 5.05 | 4.81 | 5.05 | +2.64% | 227,469 | 111,990,984 |
| 2024-11-22 | 5.04 | 5.2 | 4.91 | 4.92 | -1.99% | 289,336 | 146,457,810 |
| 2024-11-21 | 5.06 | 5.11 | 4.97 | 5.02 | -1.18% | 155,522 | 78,237,797 |
| 2024-11-20 | 5.01 | 5.08 | 4.95 | 5.08 | +1.6% | 166,313 | 83,642,706 |
| 2024-11-19 | 4.95 | 5 | 4.83 | 5 | +2.04% | 169,147 | 83,011,525 |
| 2024-11-18 | 5.06 | 5.15 | 4.84 | 4.9 | -2.97% | 227,568 | 112,751,728 |
| 2024-11-15 | 5.25 | 5.32 | 5.03 | 5.05 | -3.63% | 269,407 | 139,092,697 |
| 2024-11-14 | 5.45 | 5.51 | 5.22 | 5.24 | -5.24% | 286,158 | 153,406,014 |
| 2024-11-13 | 5.71 | 5.73 | 5.31 | 5.53 | -3.83% | 472,567 | 260,284,393 |
| 2024-11-12 | 6 | 6.09 | 5.67 | 5.75 | +0.17% | 796,193 | 468,309,202 |
| 2024-11-11 | 5.67 | 5.74 | 5.33 | 5.74 | +9.96% | 454,301 | 254,378,406 |
| 2024-11-08 | 5.39 | 5.44 | 5.18 | 5.22 | -1.51% | 341,229 | 179,212,591 |
| 2024-11-07 | 5.08 | 5.37 | 5.02 | 5.3 | +4.33% | 435,975 | 229,022,936 |
| 2024-11-06 | 5.15 | 5.24 | 5.06 | 5.08 | -1.36% | 379,301 | 194,584,020 |
| 2024-11-05 | 5.19 | 5.25 | 5.1 | 5.15 | +0.78% | 402,527 | 207,584,434 |
| 2024-11-04 | 4.98 | 5.26 | 4.98 | 5.11 | -5.89% | 485,793 | 248,629,183 |
| 2024-11-01 | 5.8 | 5.8 | 5.43 | 5.43 | -9.95% | 576,734 | 319,406,129 |
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：