股票概览
4.9
+0.2%
+0.01
4.88
开盘价
4.93
最高价
4.87
最低价
210,536
成交量
数据更新至: 2024-11-29
技术指标
4.88
MA5 (5日均线)
4.94
MA10 (10日均线)
5.00
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 | 4.88 | 4.93 | 4.87 | 4.9 | +0.2% | 210,536 | 103,216,610 |
| 2024-11-28 | 4.86 | 4.93 | 4.86 | 4.89 | +0.2% | 220,615 | 107,990,300 |
| 2024-11-27 | 4.84 | 4.88 | 4.76 | 4.88 | +0.83% | 262,499 | 126,620,319 |
| 2024-11-26 | 4.87 | 4.89 | 4.83 | 4.84 | -0.62% | 188,917 | 91,777,528 |
| 2024-11-25 | 4.92 | 4.94 | 4.83 | 4.87 | -0.61% | 338,438 | 165,271,013 |
| 2024-11-22 | 5.05 | 5.1 | 4.9 | 4.9 | -2.97% | 425,777 | 212,361,437 |
| 2024-11-21 | 5.02 | 5.06 | 5 | 5.05 | +0.6% | 283,054 | 142,518,857 |
| 2024-11-20 | 5 | 5.02 | 4.96 | 5.02 | +0.2% | 240,683 | 120,232,931 |
| 2024-11-19 | 5.04 | 5.06 | 4.95 | 5.01 | -0.79% | 385,760 | 192,797,520 |
| 2024-11-18 | 4.94 | 5.1 | 4.94 | 5.05 | +2.64% | 650,724 | 328,347,810 |
| 2024-11-15 | 4.97 | 5.01 | 4.92 | 4.92 | -1.4% | 391,396 | 194,227,736 |
| 2024-11-14 | 5.06 | 5.12 | 4.98 | 4.99 | -1.77% | 402,959 | 203,179,580 |
| 2024-11-13 | 5.02 | 5.08 | 5.01 | 5.08 | +0.79% | 427,880 | 215,668,094 |
| 2024-11-12 | 5.08 | 5.11 | 5.01 | 5.04 | -0.79% | 537,897 | 272,425,716 |
| 2024-11-11 | 5.09 | 5.12 | 5.03 | 5.08 | -0.59% | 424,941 | 215,439,308 |
| 2024-11-08 | 5.2 | 5.23 | 5.08 | 5.11 | -1.16% | 495,364 | 254,736,260 |
| 2024-11-07 | 5.04 | 5.17 | 5.01 | 5.17 | +2.38% | 584,847 | 299,230,847 |
| 2024-11-06 | 5.11 | 5.11 | 5.03 | 5.05 | -0.79% | 452,416 | 229,066,360 |
| 2024-11-05 | 5.05 | 5.1 | 5.03 | 5.09 | +0.99% | 486,540 | 246,638,028 |
| 2024-11-04 | 5 | 5.05 | 4.97 | 5.04 | +0.8% | 304,670 | 152,672,612 |
| 2024-11-01 | 4.97 | 5.05 | 4.92 | 5 | +0.2% | 476,746 | 237,543,981 |
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：