股票概览
5.03
+1.41%
+0.07
4.95
开盘价
5.04
最高价
4.94
最低价
276,553
成交量
数据更新至: 2024-11-29
技术指标
4.96
MA5 (5日均线)
5.02
MA10 (10日均线)
4.98
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 | 4.95 | 5.04 | 4.94 | 5.03 | +1.41% | 276,553 | 138,354,428 |
| 2024-11-28 | 4.95 | 5.01 | 4.91 | 4.96 | 0% | 229,359 | 114,130,541 |
| 2024-11-27 | 4.94 | 4.97 | 4.82 | 4.96 | +0.2% | 267,811 | 131,032,107 |
| 2024-11-26 | 4.92 | 4.98 | 4.87 | 4.95 | +0.81% | 302,262 | 149,269,359 |
| 2024-11-25 | 4.89 | 4.97 | 4.86 | 4.91 | +0.41% | 295,779 | 145,192,004 |
| 2024-11-22 | 5.06 | 5.12 | 4.88 | 4.89 | -3.74% | 432,560 | 216,793,045 |
| 2024-11-21 | 5.15 | 5.16 | 5.05 | 5.08 | -1.36% | 343,793 | 174,877,687 |
| 2024-11-20 | 5.06 | 5.18 | 5.04 | 5.15 | +1.18% | 513,903 | 262,787,222 |
| 2024-11-19 | 5.15 | 5.18 | 5 | 5.09 | -1.17% | 577,274 | 293,289,091 |
| 2024-11-18 | 5.14 | 5.4 | 5.1 | 5.15 | +2.39% | 949,056 | 496,292,592 |
| 2024-11-15 | 4.95 | 5.09 | 4.92 | 5.03 | +2.24% | 551,022 | 277,070,946 |
| 2024-11-14 | 5.01 | 5.02 | 4.9 | 4.92 | -1.8% | 286,556 | 142,125,737 |
| 2024-11-13 | 4.9 | 5.02 | 4.89 | 5.01 | +1.62% | 341,581 | 169,768,635 |
| 2024-11-12 | 4.95 | 5 | 4.89 | 4.93 | -0.4% | 383,415 | 189,906,455 |
| 2024-11-11 | 4.95 | 4.99 | 4.88 | 4.95 | -0.2% | 315,986 | 155,807,510 |
| 2024-11-08 | 5.07 | 5.1 | 4.92 | 4.96 | -1.2% | 443,327 | 220,790,227 |
| 2024-11-07 | 4.86 | 5.02 | 4.84 | 5.02 | +2.45% | 392,498 | 194,650,354 |
| 2024-11-06 | 4.91 | 4.93 | 4.83 | 4.9 | +0.41% | 357,253 | 174,257,613 |
| 2024-11-05 | 4.79 | 4.9 | 4.77 | 4.88 | +1.88% | 353,949 | 172,057,814 |
| 2024-11-04 | 4.77 | 4.79 | 4.73 | 4.79 | +0.21% | 190,796 | 90,872,043 |
| 2024-11-01 | 4.8 | 4.83 | 4.75 | 4.78 | -0.42% | 286,085 | 137,031,320 |
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：