股票概览
4.94
+1.44%
+0.07
4.85
开盘价
5.01
最高价
4.8
最低价
262,176
成交量
数据更新至: 2024-11-29
技术指标
4.86
MA5 (5日均线)
4.88
MA10 (10日均线)
5.08
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 | 4.85 | 5.01 | 4.8 | 4.94 | +1.44% | 262,176 | 128,891,312 |
| 2024-11-28 | 4.82 | 4.97 | 4.79 | 4.87 | +1.25% | 249,882 | 122,640,283 |
| 2024-11-27 | 4.74 | 4.81 | 4.62 | 4.81 | +1.05% | 210,990 | 99,423,443 |
| 2024-11-26 | 4.86 | 4.98 | 4.74 | 4.76 | -3.05% | 214,911 | 104,034,713 |
| 2024-11-25 | 4.72 | 5.07 | 4.68 | 4.91 | +4.03% | 315,583 | 153,466,898 |
| 2024-11-22 | 4.94 | 4.98 | 4.71 | 4.72 | -5.6% | 275,531 | 134,165,462 |
| 2024-11-21 | 5.06 | 5.22 | 4.93 | 5 | -0.79% | 261,181 | 131,242,498 |
| 2024-11-20 | 4.95 | 5.08 | 4.91 | 5.04 | +3.07% | 331,623 | 165,912,554 |
| 2024-11-19 | 4.8 | 4.9 | 4.66 | 4.89 | +1.45% | 316,038 | 151,029,578 |
| 2024-11-18 | 4.87 | 5.02 | 4.78 | 4.82 | -0.82% | 299,108 | 146,975,034 |
| 2024-11-15 | 5.09 | 5.16 | 4.86 | 4.86 | -4.89% | 299,514 | 150,491,590 |
| 2024-11-14 | 5.31 | 5.31 | 5.08 | 5.11 | -3.4% | 261,211 | 135,735,194 |
| 2024-11-13 | 5.15 | 5.29 | 5.1 | 5.29 | +1.73% | 291,854 | 151,726,288 |
| 2024-11-12 | 5.37 | 5.47 | 5.14 | 5.2 | -2.8% | 397,726 | 210,488,422 |
| 2024-11-11 | 5.25 | 5.36 | 5.19 | 5.35 | +1.13% | 395,700 | 208,980,027 |
| 2024-11-08 | 5.45 | 5.51 | 5.25 | 5.29 | -1.12% | 523,743 | 281,678,572 |
| 2024-11-07 | 5.21 | 5.35 | 5.1 | 5.35 | -0.19% | 555,187 | 291,362,324 |
| 2024-11-06 | 5.5 | 5.7 | 5.26 | 5.36 | -3.42% | 865,789 | 471,209,758 |
| 2024-11-05 | 5.44 | 5.66 | 5.35 | 5.55 | +1.65% | 825,639 | 457,844,108 |
| 2024-11-04 | 5.64 | 5.87 | 5.3 | 5.46 | -5.21% | 966,219 | 531,399,686 |
| 2024-11-01 | 6.87 | 6.87 | 5.74 | 5.76 | 0% | 1,999,847 | 1,244,085,833 |
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：