股票概览
5
+0.2%
+0.01
4.96
开盘价
5.06
最高价
4.89
最低价
112,378
成交量
数据更新至: 2024-11-29
技术指标
4.96
MA5 (5日均线)
4.86
MA10 (10日均线)
4.90
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 | 5.06 | 4.89 | 5 | +0.2% | 112,378 | 55,861,698 |
| 2024-11-28 | 4.85 | 5.07 | 4.77 | 4.99 | +2.67% | 152,548 | 75,822,796 |
| 2024-11-27 | 4.9 | 4.91 | 4.7 | 4.86 | -1.02% | 107,553 | 51,652,381 |
| 2024-11-26 | 5.01 | 5.1 | 4.87 | 4.91 | -2.58% | 120,919 | 59,662,704 |
| 2024-11-25 | 4.89 | 5.12 | 4.77 | 5.04 | +2.86% | 195,912 | 97,666,902 |
| 2024-11-22 | 4.82 | 5.29 | 4.78 | 4.9 | 0% | 239,310 | 119,973,811 |
| 2024-11-21 | 4.74 | 4.92 | 4.65 | 4.9 | +3.59% | 179,095 | 86,278,246 |
| 2024-11-20 | 4.65 | 4.75 | 4.63 | 4.73 | +1.28% | 70,563 | 33,213,954 |
| 2024-11-19 | 4.65 | 4.67 | 4.52 | 4.67 | +0.86% | 91,089 | 41,862,301 |
| 2024-11-18 | 4.7 | 4.79 | 4.58 | 4.63 | -2.11% | 100,111 | 46,610,277 |
| 2024-11-15 | 4.88 | 4.94 | 4.68 | 4.73 | -3.07% | 114,165 | 55,011,264 |
| 2024-11-14 | 5.11 | 5.14 | 4.85 | 4.88 | -2.98% | 118,483 | 58,707,751 |
| 2024-11-13 | 5.16 | 5.18 | 4.96 | 5.03 | -2.33% | 119,720 | 60,278,618 |
| 2024-11-12 | 5.1 | 5.23 | 5.07 | 5.15 | +0.78% | 177,023 | 90,784,468 |
| 2024-11-11 | 4.91 | 5.17 | 4.84 | 5.11 | +3.02% | 221,539 | 111,732,434 |
| 2024-11-08 | 5.1 | 5.2 | 4.91 | 4.96 | -4.62% | 336,651 | 168,893,947 |
| 2024-11-07 | 4.75 | 5.32 | 4.71 | 5.2 | +7.44% | 463,058 | 237,531,636 |
| 2024-11-06 | 4.81 | 4.99 | 4.58 | 4.84 | +1.68% | 263,361 | 125,424,884 |
| 2024-11-05 | 4.73 | 4.88 | 4.68 | 4.76 | +0.63% | 220,075 | 104,975,541 |
| 2024-11-04 | 4.92 | 4.93 | 4.63 | 4.73 | -7.25% | 274,257 | 129,649,952 |
| 2024-11-01 | 4.88 | 5.29 | 4.7 | 5.1 | +5.37% | 514,581 | 258,086,657 |
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：