股票概览
5.17
+1.97%
+0.1
5.05
开盘价
5.27
最高价
5.05
最低价
158,722
成交量
数据更新至: 2024-11-29
技术指标
5.02
MA5 (5日均线)
4.98
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 | 5.05 | 5.27 | 5.05 | 5.17 | +1.97% | 158,722 | 82,357,854 |
| 2024-11-28 | 5 | 5.12 | 4.97 | 5.07 | +1.4% | 103,442 | 52,549,650 |
| 2024-11-27 | 4.92 | 5.01 | 4.75 | 5 | +1.83% | 101,812 | 49,669,018 |
| 2024-11-26 | 4.97 | 5.01 | 4.88 | 4.91 | -1.21% | 60,636 | 29,969,801 |
| 2024-11-25 | 4.85 | 5.05 | 4.85 | 4.97 | +2.47% | 95,017 | 46,960,009 |
| 2024-11-22 | 5.02 | 5.07 | 4.85 | 4.85 | -3.96% | 96,139 | 47,760,273 |
| 2024-11-21 | 5.05 | 5.1 | 4.97 | 5.05 | 0% | 65,885 | 33,122,472 |
| 2024-11-20 | 4.92 | 5.06 | 4.9 | 5.05 | +2.64% | 86,665 | 43,212,425 |
| 2024-11-19 | 4.77 | 4.94 | 4.75 | 4.92 | +3.14% | 113,276 | 54,745,150 |
| 2024-11-18 | 4.99 | 5.06 | 4.73 | 4.77 | -4.41% | 139,227 | 67,538,217 |
| 2024-11-15 | 5.02 | 5.21 | 4.95 | 4.99 | -0.6% | 150,873 | 76,757,854 |
| 2024-11-14 | 5.17 | 5.18 | 5 | 5.02 | -3.09% | 103,584 | 52,455,712 |
| 2024-11-13 | 5.15 | 5.27 | 5.06 | 5.18 | -0.19% | 135,958 | 69,928,245 |
| 2024-11-12 | 5.25 | 5.36 | 5.09 | 5.19 | -1.14% | 181,792 | 95,300,972 |
| 2024-11-11 | 5.18 | 5.25 | 5.1 | 5.25 | +1.35% | 143,346 | 74,261,691 |
| 2024-11-08 | 5.29 | 5.36 | 5.16 | 5.18 | -1.71% | 123,575 | 64,430,178 |
| 2024-11-07 | 5.18 | 5.29 | 5.1 | 5.27 | +2.33% | 140,163 | 72,967,543 |
| 2024-11-06 | 5.34 | 5.36 | 5.12 | 5.15 | -3.56% | 183,873 | 95,961,448 |
| 2024-11-05 | 5.19 | 5.42 | 5.19 | 5.34 | +2.5% | 190,379 | 101,080,935 |
| 2024-11-04 | 5.06 | 5.29 | 5.05 | 5.21 | +1.76% | 138,883 | 71,799,391 |
| 2024-11-01 | 5.19 | 5.28 | 4.98 | 5.12 | -0.19% | 177,935 | 91,336,867 |
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：