股票概览
5.04
-4.73%
-0.25
5.11
开盘价
5.17
最高价
4.96
最低价
816,547
成交量
数据更新至: 2024-11-29
技术指标
4.98
MA5 (5日均线)
4.93
MA10 (10日均线)
4.99
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 | 5.11 | 5.17 | 4.96 | 5.04 | -4.73% | 816,547 | 413,200,327 |
| 2024-11-28 | 4.93 | 5.34 | 4.91 | 5.29 | +9.07% | 1,091,932 | 574,944,261 |
| 2024-11-27 | 4.9 | 4.92 | 4.65 | 4.85 | -2.02% | 314,977 | 150,613,260 |
| 2024-11-26 | 4.76 | 5 | 4.72 | 4.95 | +3.56% | 400,106 | 195,596,223 |
| 2024-11-25 | 4.75 | 5.02 | 4.68 | 4.78 | +1.92% | 338,125 | 163,796,869 |
| 2024-11-22 | 4.85 | 4.93 | 4.68 | 4.69 | -4.09% | 239,905 | 115,444,280 |
| 2024-11-21 | 4.84 | 5.02 | 4.81 | 4.89 | 0% | 258,793 | 126,778,049 |
| 2024-11-20 | 4.78 | 4.92 | 4.67 | 4.89 | +0.82% | 325,619 | 156,568,487 |
| 2024-11-19 | 5.05 | 5.05 | 4.65 | 4.85 | -3.77% | 514,842 | 247,909,425 |
| 2024-11-18 | 4.7 | 5.04 | 4.7 | 5.04 | +10.04% | 377,866 | 185,675,252 |
| 2024-11-15 | 4.79 | 4.85 | 4.55 | 4.58 | -5.57% | 316,401 | 149,025,746 |
| 2024-11-14 | 5.19 | 5.23 | 4.83 | 4.85 | -4.9% | 313,060 | 157,051,585 |
| 2024-11-13 | 5.05 | 5.12 | 4.94 | 5.1 | +0.39% | 270,791 | 136,026,158 |
| 2024-11-12 | 5.27 | 5.27 | 5.02 | 5.08 | -3.61% | 392,373 | 201,101,185 |
| 2024-11-11 | 5.14 | 5.3 | 5.06 | 5.27 | +2.73% | 470,192 | 244,144,775 |
| 2024-11-08 | 5.26 | 5.33 | 5.09 | 5.13 | -2.1% | 540,374 | 279,244,676 |
| 2024-11-07 | 5.06 | 5.28 | 4.98 | 5.24 | +3.56% | 491,877 | 254,954,262 |
| 2024-11-06 | 5.06 | 5.15 | 4.99 | 5.06 | -0.59% | 446,412 | 226,395,349 |
| 2024-11-05 | 4.99 | 5.19 | 4.97 | 5.09 | +1.19% | 459,872 | 234,405,843 |
| 2024-11-04 | 4.97 | 5.06 | 4.88 | 5.03 | -0.98% | 360,811 | 179,356,263 |
| 2024-11-01 | 5.48 | 5.6 | 5 | 5.08 | -8.47% | 773,397 | 403,673,543 |
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：