股票概览
5.01
0%
0
5.02
开盘价
5.05
最高价
4.93
最低价
241,791
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)
5.02
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 | 5.02 | 5.05 | 4.93 | 5.01 | 0% | 241,791 | 120,948,646 |
| 2024-11-28 | 4.92 | 5.05 | 4.92 | 5.01 | +1.42% | 265,208 | 132,653,343 |
| 2024-11-27 | 4.86 | 4.94 | 4.7 | 4.94 | +1.44% | 203,269 | 97,842,481 |
| 2024-11-26 | 4.87 | 4.99 | 4.85 | 4.87 | 0% | 200,703 | 98,748,763 |
| 2024-11-25 | 4.77 | 4.88 | 4.75 | 4.87 | +1.67% | 200,712 | 96,944,804 |
| 2024-11-22 | 5 | 5.01 | 4.77 | 4.79 | -4.2% | 260,968 | 127,878,005 |
| 2024-11-21 | 5.04 | 5.06 | 4.93 | 5 | -0.79% | 252,146 | 125,705,699 |
| 2024-11-20 | 4.95 | 5.08 | 4.92 | 5.04 | +1.41% | 298,146 | 149,836,839 |
| 2024-11-19 | 4.91 | 4.98 | 4.8 | 4.97 | +0.61% | 320,520 | 157,056,303 |
| 2024-11-18 | 4.99 | 5.11 | 4.88 | 4.94 | +0.61% | 369,521 | 184,627,930 |
| 2024-11-15 | 5 | 5.11 | 4.91 | 4.91 | -2.58% | 269,250 | 135,107,775 |
| 2024-11-14 | 5.23 | 5.25 | 5.03 | 5.04 | -4.18% | 383,619 | 196,336,559 |
| 2024-11-13 | 5.33 | 5.47 | 5.19 | 5.26 | -1.68% | 570,493 | 302,965,628 |
| 2024-11-12 | 5.25 | 5.58 | 5.23 | 5.35 | +1.9% | 826,612 | 446,747,956 |
| 2024-11-11 | 5.17 | 5.25 | 5.05 | 5.25 | +1.16% | 499,080 | 256,783,606 |
| 2024-11-08 | 5.36 | 5.44 | 5.17 | 5.19 | -0.57% | 734,061 | 387,760,342 |
| 2024-11-07 | 4.9 | 5.29 | 4.88 | 5.22 | +5.45% | 864,433 | 444,367,159 |
| 2024-11-06 | 4.95 | 5.03 | 4.88 | 4.95 | 0% | 498,343 | 247,306,893 |
| 2024-11-05 | 4.86 | 4.99 | 4.77 | 4.95 | +1.02% | 569,912 | 279,470,868 |
| 2024-11-04 | 4.86 | 4.99 | 4.85 | 4.9 | +1.24% | 438,548 | 215,207,550 |
| 2024-11-01 | 4.81 | 4.91 | 4.63 | 4.84 | +0.62% | 576,174 | 277,062,861 |
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：