股票概览
4.94
-0.6%
-0.03
4.92
开盘价
5
最高价
4.79
最低价
621,850
成交量
数据更新至: 2024-11-29
技术指标
5.00
MA5 (5日均线)
5.25
MA10 (10日均线)
4.94
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 | 4.92 | 5 | 4.79 | 4.94 | -0.6% | 621,850 | 304,211,294 |
| 2024-11-28 | 4.89 | 5.08 | 4.85 | 4.97 | +1.02% | 711,591 | 353,451,853 |
| 2024-11-27 | 4.95 | 4.96 | 4.71 | 4.92 | -0.4% | 744,827 | 358,829,972 |
| 2024-11-26 | 5.2 | 5.34 | 4.89 | 4.94 | -5.9% | 1,000,650 | 506,501,541 |
| 2024-11-25 | 5.66 | 5.71 | 5.25 | 5.25 | -9.95% | 1,268,695 | 681,434,851 |
| 2024-11-22 | 6 | 6.48 | 5.53 | 5.83 | -3.8% | 2,145,265 | 1,282,529,959 |
| 2024-11-21 | 5.41 | 6.06 | 5.41 | 6.06 | +9.98% | 1,110,448 | 656,215,786 |
| 2024-11-20 | 5.8 | 5.8 | 5.3 | 5.51 | +4.55% | 1,785,357 | 984,331,245 |
| 2024-11-19 | 4.79 | 5.27 | 4.79 | 5.27 | +10.02% | 382,034 | 198,434,491 |
| 2024-11-18 | 4.9 | 5.05 | 4.66 | 4.79 | -6.26% | 1,046,857 | 504,237,507 |
| 2024-11-15 | 4.95 | 5.34 | 4.88 | 5.11 | +3.23% | 1,786,904 | 912,162,347 |
| 2024-11-14 | 4.5 | 4.95 | 4.46 | 4.95 | +10% | 1,348,827 | 657,325,416 |
| 2024-11-13 | 4.51 | 4.58 | 4.42 | 4.5 | -0.88% | 213,119 | 95,524,262 |
| 2024-11-12 | 4.64 | 4.66 | 4.49 | 4.54 | -1.94% | 325,357 | 149,440,501 |
| 2024-11-11 | 4.58 | 4.69 | 4.57 | 4.63 | -0.86% | 321,810 | 148,623,926 |
| 2024-11-08 | 4.69 | 4.75 | 4.59 | 4.67 | +0.65% | 444,802 | 206,800,520 |
| 2024-11-07 | 4.45 | 4.66 | 4.43 | 4.64 | +3.34% | 420,288 | 192,370,838 |
| 2024-11-06 | 4.44 | 4.53 | 4.4 | 4.49 | +0.9% | 314,487 | 140,677,340 |
| 2024-11-05 | 4.36 | 4.48 | 4.34 | 4.45 | +1.6% | 311,927 | 138,531,992 |
| 2024-11-04 | 4.34 | 4.41 | 4.3 | 4.38 | -0.23% | 256,891 | 112,059,112 |
| 2024-11-01 | 4.55 | 4.65 | 4.35 | 4.39 | -4.36% | 498,821 | 222,049,726 |
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：