股票概览
4.87
-0.61%
-0.03
4.88
开盘价
5.02
最高价
4.81
最低价
386,708
成交量
数据更新至: 2024-11-29
技术指标
4.97
MA5 (5日均线)
5.33
MA10 (10日均线)
5.00
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 | 4.88 | 5.02 | 4.81 | 4.87 | -0.61% | 386,708 | 189,162,646 |
| 2024-11-28 | 4.95 | 5.06 | 4.9 | 4.9 | +0.2% | 461,719 | 229,941,362 |
| 2024-11-27 | 4.9 | 4.94 | 4.73 | 4.89 | -1.81% | 555,271 | 267,343,407 |
| 2024-11-26 | 5.1 | 5.23 | 4.97 | 4.98 | -4.41% | 496,497 | 251,258,028 |
| 2024-11-25 | 5.03 | 5.21 | 4.86 | 5.21 | +2.16% | 765,189 | 385,830,284 |
| 2024-11-22 | 5.43 | 5.61 | 5.03 | 5.1 | -8.6% | 1,081,008 | 573,505,359 |
| 2024-11-21 | 5.88 | 6.3 | 5.56 | 5.58 | -9.71% | 1,587,904 | 928,047,991 |
| 2024-11-20 | 5.7 | 6.59 | 5.65 | 6.18 | +1.98% | 2,087,605 | 1,262,383,074 |
| 2024-11-19 | 5.51 | 6.06 | 5.2 | 6.06 | +9.98% | 2,132,470 | 1,252,850,061 |
| 2024-11-18 | 5.51 | 5.51 | 5.51 | 5.51 | +9.98% | 145,794 | 80,332,604 |
| 2024-11-15 | 4.55 | 5.01 | 4.52 | 5.01 | +10.11% | 657,465 | 320,985,930 |
| 2024-11-14 | 4.79 | 4.95 | 4.48 | 4.55 | -6.57% | 609,265 | 283,949,411 |
| 2024-11-13 | 4.96 | 5.12 | 4.85 | 4.87 | +4.73% | 887,142 | 443,440,954 |
| 2024-11-12 | 4.85 | 4.85 | 4.6 | 4.65 | -2.72% | 274,872 | 128,721,219 |
| 2024-11-11 | 4.74 | 4.86 | 4.64 | 4.78 | 0% | 416,915 | 196,685,838 |
| 2024-11-08 | 4.77 | 5.09 | 4.75 | 4.78 | -2.25% | 618,972 | 300,188,176 |
| 2024-11-07 | 4.97 | 4.97 | 4.68 | 4.89 | +3.82% | 951,367 | 459,290,093 |
| 2024-11-06 | 4.28 | 4.71 | 4.22 | 4.71 | +10.05% | 400,141 | 180,951,242 |
| 2024-11-05 | 4.15 | 4.35 | 4.13 | 4.28 | +3.63% | 237,560 | 101,616,903 |
| 2024-11-04 | 4.09 | 4.15 | 4.04 | 4.13 | 0% | 197,762 | 80,853,377 |
| 2024-11-01 | 4.28 | 4.39 | 4.11 | 4.13 | -4.84% | 282,306 | 118,986,214 |
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：