股票概览
5.11
+0.2%
+0.01
5.04
开盘价
5.15
最高价
4.98
最低价
320,479
成交量
数据更新至: 2024-11-29
技术指标
5.00
MA5 (5日均线)
4.99
MA10 (10日均线)
5.09
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 | 5.04 | 5.15 | 4.98 | 5.11 | +0.2% | 320,479 | 162,569,790 |
| 2024-11-28 | 5 | 5.2 | 4.96 | 5.1 | +3.03% | 491,307 | 251,687,465 |
| 2024-11-27 | 4.83 | 4.95 | 4.67 | 4.95 | +2.06% | 238,818 | 114,373,402 |
| 2024-11-26 | 4.93 | 4.98 | 4.83 | 4.85 | -2.41% | 174,230 | 85,306,049 |
| 2024-11-25 | 4.85 | 5.01 | 4.79 | 4.97 | +2.9% | 242,256 | 118,770,299 |
| 2024-11-22 | 5.09 | 5.11 | 4.82 | 4.83 | -5.48% | 249,722 | 124,620,995 |
| 2024-11-21 | 5.1 | 5.14 | 5.03 | 5.11 | -0.39% | 173,799 | 88,605,612 |
| 2024-11-20 | 5 | 5.15 | 4.96 | 5.13 | +1.99% | 228,303 | 116,113,666 |
| 2024-11-19 | 4.87 | 5.03 | 4.83 | 5.03 | +3.71% | 236,163 | 116,716,680 |
| 2024-11-18 | 4.99 | 5.08 | 4.8 | 4.85 | -2.02% | 228,716 | 111,847,177 |
| 2024-11-15 | 5.06 | 5.14 | 4.95 | 4.95 | -2.94% | 248,177 | 125,507,077 |
| 2024-11-14 | 5.28 | 5.33 | 5.09 | 5.1 | -4.14% | 241,702 | 125,314,217 |
| 2024-11-13 | 5.3 | 5.39 | 5.17 | 5.32 | -0.56% | 326,981 | 172,227,601 |
| 2024-11-12 | 5.51 | 5.59 | 5.3 | 5.35 | -2.9% | 451,738 | 245,353,298 |
| 2024-11-11 | 5.25 | 5.58 | 5.24 | 5.51 | +2.99% | 586,960 | 318,768,268 |
| 2024-11-08 | 5.37 | 5.55 | 5.24 | 5.35 | +2.49% | 680,397 | 365,632,945 |
| 2024-11-07 | 5.08 | 5.22 | 5.01 | 5.22 | +2.76% | 495,583 | 255,098,672 |
| 2024-11-06 | 5.05 | 5.2 | 4.97 | 5.08 | +0.79% | 446,738 | 227,355,997 |
| 2024-11-05 | 4.95 | 5.06 | 4.88 | 5.04 | +2.44% | 332,062 | 165,432,199 |
| 2024-11-04 | 4.74 | 4.94 | 4.72 | 4.92 | +3.58% | 281,139 | 137,250,039 |
| 2024-11-01 | 5.04 | 5.04 | 4.71 | 4.75 | -5.57% | 348,104 | 168,374,580 |
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：