股票概览
5.03
+1.41%
+0.07
4.95
开盘价
5.05
最高价
4.91
最低价
172,083
成交量
数据更新至: 2024-11-29
技术指标
4.94
MA5 (5日均线)
4.94
MA10 (10日均线)
4.90
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 | 5.05 | 4.91 | 5.03 | +1.41% | 172,083 | 86,231,320 |
| 2024-11-28 | 4.92 | 5.01 | 4.89 | 4.96 | +0.61% | 124,722 | 61,961,219 |
| 2024-11-27 | 4.86 | 4.93 | 4.78 | 4.93 | +0.82% | 121,563 | 58,995,373 |
| 2024-11-26 | 4.9 | 4.95 | 4.84 | 4.89 | -0.41% | 123,515 | 60,376,565 |
| 2024-11-25 | 4.91 | 4.98 | 4.85 | 4.91 | 0% | 149,624 | 73,544,830 |
| 2024-11-22 | 4.94 | 5.07 | 4.9 | 4.91 | -1.01% | 195,441 | 97,428,497 |
| 2024-11-21 | 4.96 | 5.04 | 4.93 | 4.96 | -0.4% | 131,002 | 65,088,513 |
| 2024-11-20 | 4.93 | 4.98 | 4.9 | 4.98 | +0.4% | 150,750 | 74,679,830 |
| 2024-11-19 | 4.9 | 4.96 | 4.82 | 4.96 | +2.27% | 176,466 | 86,531,057 |
| 2024-11-18 | 4.79 | 4.96 | 4.79 | 4.85 | +2.54% | 205,837 | 100,845,587 |
| 2024-11-15 | 4.74 | 4.84 | 4.73 | 4.73 | -1.25% | 126,287 | 60,436,078 |
| 2024-11-14 | 4.89 | 4.91 | 4.75 | 4.79 | -2.24% | 126,640 | 61,081,611 |
| 2024-11-13 | 4.9 | 4.96 | 4.84 | 4.9 | -0.2% | 149,734 | 73,281,334 |
| 2024-11-12 | 4.95 | 5 | 4.88 | 4.91 | -0.2% | 209,247 | 103,346,529 |
| 2024-11-11 | 4.92 | 4.97 | 4.86 | 4.92 | 0% | 173,484 | 85,088,400 |
| 2024-11-08 | 4.98 | 5.03 | 4.89 | 4.92 | -1.01% | 187,790 | 92,662,699 |
| 2024-11-07 | 4.85 | 4.97 | 4.81 | 4.97 | +2.26% | 173,941 | 85,673,699 |
| 2024-11-06 | 4.87 | 4.89 | 4.81 | 4.86 | -0.21% | 175,017 | 84,968,768 |
| 2024-11-05 | 4.81 | 4.88 | 4.79 | 4.87 | +1.04% | 150,008 | 72,731,478 |
| 2024-11-04 | 4.72 | 4.83 | 4.72 | 4.82 | +1.05% | 135,452 | 64,919,752 |
| 2024-11-01 | 4.83 | 4.84 | 4.72 | 4.77 | -1.24% | 156,941 | 75,049,068 |
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：