股票概览
5.61
+10%
+0.51
5.1
开盘价
5.61
最高价
4.88
最低价
499,783
成交量
数据更新至: 2024-11-29
技术指标
5.22
MA5 (5日均线)
5.03
MA10 (10日均线)
4.70
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 | 5.1 | 5.61 | 4.88 | 5.61 | +10% | 499,783 | 258,977,789 |
| 2024-11-28 | 4.93 | 5.22 | 4.89 | 5.1 | +1.39% | 367,651 | 186,333,431 |
| 2024-11-27 | 5.1 | 5.15 | 4.89 | 5.03 | -4.37% | 401,029 | 201,033,583 |
| 2024-11-26 | 5.01 | 5.48 | 4.95 | 5.26 | +3.14% | 541,415 | 283,906,059 |
| 2024-11-25 | 5.3 | 5.45 | 4.96 | 5.1 | -1.35% | 541,343 | 281,805,756 |
| 2024-11-22 | 5.34 | 5.87 | 5.11 | 5.17 | -3.18% | 769,673 | 425,870,946 |
| 2024-11-21 | 4.81 | 5.34 | 4.65 | 5.34 | +10.1% | 497,601 | 248,763,789 |
| 2024-11-20 | 4.49 | 4.85 | 4.49 | 4.85 | +9.98% | 156,352 | 74,613,062 |
| 2024-11-19 | 4.31 | 4.47 | 4.22 | 4.41 | -0.23% | 330,724 | 143,505,279 |
| 2024-11-18 | 4.73 | 4.8 | 4.39 | 4.42 | -9.43% | 505,285 | 230,797,467 |
| 2024-11-15 | 4.8 | 5.18 | 4.76 | 4.88 | +2.52% | 747,386 | 370,352,003 |
| 2024-11-14 | 4.29 | 4.76 | 4.23 | 4.76 | +9.93% | 349,243 | 160,627,658 |
| 2024-11-13 | 4.32 | 4.55 | 4.25 | 4.33 | -1.59% | 167,233 | 73,047,365 |
| 2024-11-12 | 4.36 | 4.57 | 4.36 | 4.4 | +0.92% | 269,667 | 120,175,774 |
| 2024-11-11 | 4.4 | 4.41 | 4.28 | 4.36 | -2.68% | 280,533 | 121,226,695 |
| 2024-11-08 | 4.68 | 4.88 | 4.41 | 4.48 | +0.45% | 608,647 | 279,936,437 |
| 2024-11-07 | 4.04 | 4.46 | 4 | 4.46 | +10.12% | 139,060 | 60,577,826 |
| 2024-11-06 | 4.03 | 4.12 | 3.93 | 4.05 | +0.75% | 181,399 | 72,852,386 |
| 2024-11-05 | 3.94 | 4.02 | 3.9 | 4.02 | +1.77% | 180,035 | 71,238,415 |
| 2024-11-04 | 3.97 | 3.98 | 3.81 | 3.95 | -1.5% | 194,728 | 75,834,282 |
| 2024-11-01 | 3.96 | 4.15 | 3.81 | 4.01 | +1.26% | 301,977 | 120,941,566 |
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：