股票概览
5.1
+0.99%
+0.05
4.96
开盘价
5.44
最高价
4.89
最低价
1,073,123
成交量
数据更新至: 2024-11-29
技术指标
4.91
MA5 (5日均线)
4.75
MA10 (10日均线)
4.67
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 | 4.96 | 5.44 | 4.89 | 5.1 | +0.99% | 1,073,123 | 556,486,648 |
| 2024-11-28 | 4.87 | 5.75 | 4.84 | 5.05 | +4.34% | 1,154,210 | 600,863,335 |
| 2024-11-27 | 4.69 | 4.86 | 4.59 | 4.84 | -0.41% | 606,579 | 287,365,801 |
| 2024-11-26 | 4.62 | 4.95 | 4.54 | 4.86 | +3.62% | 831,117 | 395,623,036 |
| 2024-11-25 | 4.51 | 4.69 | 4.28 | 4.69 | +3.53% | 626,649 | 282,060,398 |
| 2024-11-22 | 4.57 | 4.86 | 4.48 | 4.53 | -2.58% | 717,183 | 337,743,427 |
| 2024-11-21 | 4.68 | 4.81 | 4.55 | 4.65 | -2.11% | 648,883 | 303,292,074 |
| 2024-11-20 | 4.41 | 4.91 | 4.36 | 4.75 | +6.5% | 786,818 | 370,149,377 |
| 2024-11-19 | 4.5 | 4.56 | 4.18 | 4.46 | -2.83% | 753,404 | 327,469,859 |
| 2024-11-18 | 5.2 | 5.3 | 4.5 | 4.59 | -9.65% | 1,028,288 | 497,019,903 |
| 2024-11-15 | 4.55 | 5.24 | 4.55 | 5.08 | +11.4% | 1,249,380 | 619,187,463 |
| 2024-11-14 | 4.83 | 4.88 | 4.53 | 4.56 | -6.94% | 576,828 | 270,017,521 |
| 2024-11-13 | 4.62 | 5.14 | 4.58 | 4.9 | +4.7% | 865,273 | 419,903,050 |
| 2024-11-12 | 5.01 | 5.06 | 4.63 | 4.68 | -8.41% | 955,539 | 459,991,050 |
| 2024-11-11 | 5 | 5.28 | 4.81 | 5.11 | -1.73% | 1,164,953 | 582,973,070 |
| 2024-11-08 | 5 | 5.64 | 4.88 | 5.2 | +8.56% | 2,021,489 | 1,043,876,314 |
| 2024-11-07 | 4.08 | 4.79 | 4.08 | 4.79 | +20.05% | 1,029,953 | 466,078,612 |
| 2024-11-06 | 3.9 | 4.03 | 3.83 | 3.99 | +2.31% | 555,326 | 219,344,159 |
| 2024-11-05 | 3.65 | 3.98 | 3.65 | 3.9 | +5.98% | 525,157 | 201,827,032 |
| 2024-11-04 | 3.51 | 3.76 | 3.51 | 3.68 | +2.22% | 349,421 | 128,100,644 |
| 2024-11-01 | 4.18 | 4.18 | 3.59 | 3.6 | -14.08% | 784,549 | 304,222,703 |
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：