股票概览
4.93
+2.71%
+0.13
4.75
开盘价
5.05
最高价
4.75
最低价
1,088,345
成交量
数据更新至: 2024-11-29
技术指标
4.81
MA5 (5日均线)
4.95
MA10 (10日均线)
5.18
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 | 4.75 | 5.05 | 4.75 | 4.93 | +2.71% | 1,088,345 | 534,862,660 |
| 2024-11-28 | 4.82 | 4.92 | 4.79 | 4.8 | +0.42% | 835,332 | 405,121,281 |
| 2024-11-27 | 4.65 | 4.8 | 4.46 | 4.78 | +1.7% | 918,575 | 425,365,904 |
| 2024-11-26 | 4.81 | 4.93 | 4.7 | 4.7 | -2.69% | 716,747 | 344,892,926 |
| 2024-11-25 | 4.8 | 4.93 | 4.62 | 4.83 | -0.62% | 999,341 | 475,249,356 |
| 2024-11-22 | 5.09 | 5.19 | 4.85 | 4.86 | -5.45% | 1,230,932 | 620,707,555 |
| 2024-11-21 | 5.23 | 5.27 | 5.07 | 5.14 | -2.84% | 1,301,528 | 671,932,904 |
| 2024-11-20 | 5.01 | 5.5 | 4.91 | 5.29 | +3.32% | 1,826,509 | 952,299,455 |
| 2024-11-19 | 5 | 5.17 | 4.61 | 5.12 | +1.59% | 2,069,356 | 1,005,156,985 |
| 2024-11-18 | 5.98 | 6.07 | 4.96 | 5.04 | -18.71% | 2,791,552 | 1,495,837,225 |
| 2024-11-15 | 5.65 | 6.66 | 5.64 | 6.2 | +7.45% | 3,503,613 | 2,138,883,390 |
| 2024-11-14 | 5.59 | 6.17 | 5.52 | 5.77 | +1.23% | 2,641,920 | 1,551,881,696 |
| 2024-11-13 | 5.31 | 6 | 5.18 | 5.7 | +6.54% | 2,256,133 | 1,257,752,779 |
| 2024-11-12 | 5.51 | 5.58 | 5.25 | 5.35 | -4.29% | 1,485,874 | 800,762,112 |
| 2024-11-11 | 5.2 | 5.76 | 5.19 | 5.59 | +6.07% | 2,108,571 | 1,163,769,690 |
| 2024-11-08 | 5.3 | 5.63 | 5.26 | 5.27 | -0.57% | 1,867,019 | 1,011,938,248 |
| 2024-11-07 | 5.05 | 5.38 | 4.94 | 5.3 | +5.16% | 1,652,269 | 858,368,041 |
| 2024-11-06 | 5.08 | 5.26 | 5 | 5.04 | -1.18% | 1,319,060 | 676,229,648 |
| 2024-11-05 | 4.87 | 5.16 | 4.84 | 5.1 | +4.94% | 1,265,549 | 637,440,054 |
| 2024-11-04 | 4.72 | 4.91 | 4.7 | 4.86 | +0.83% | 921,100 | 443,507,026 |
| 2024-11-01 | 5.45 | 5.47 | 4.8 | 4.82 | -11.23% | 1,938,052 | 979,119,334 |
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：