股票概览
5.03
+1.21%
+0.06
4.98
开盘价
5.06
最高价
4.91
最低价
110,963
成交量
数据更新至: 2024-11-29
技术指标
4.98
MA5 (5日均线)
4.95
MA10 (10日均线)
5.15
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 | 4.98 | 5.06 | 4.91 | 5.03 | +1.21% | 110,963 | 55,409,979 |
| 2024-11-28 | 4.93 | 5.04 | 4.92 | 4.97 | +0.61% | 113,832 | 56,887,653 |
| 2024-11-27 | 4.88 | 4.95 | 4.77 | 4.94 | 0% | 139,398 | 67,512,573 |
| 2024-11-26 | 5 | 5.06 | 4.92 | 4.94 | -1.2% | 134,331 | 66,715,147 |
| 2024-11-25 | 4.86 | 5.16 | 4.76 | 5 | +2.88% | 221,378 | 109,145,573 |
| 2024-11-22 | 4.99 | 5.09 | 4.85 | 4.86 | -2.61% | 128,102 | 63,537,339 |
| 2024-11-21 | 4.95 | 5.05 | 4.92 | 4.99 | +1.01% | 178,854 | 89,110,211 |
| 2024-11-20 | 4.95 | 5 | 4.86 | 4.94 | -0.2% | 141,707 | 69,912,299 |
| 2024-11-19 | 4.9 | 4.95 | 4.83 | 4.95 | +1.02% | 152,087 | 74,298,568 |
| 2024-11-18 | 5.17 | 5.2 | 4.85 | 4.9 | -5.04% | 234,434 | 117,335,154 |
| 2024-11-15 | 5.31 | 5.42 | 5.15 | 5.16 | -3.19% | 257,883 | 136,563,266 |
| 2024-11-14 | 5.48 | 5.53 | 5.23 | 5.33 | -0.19% | 392,894 | 211,835,111 |
| 2024-11-13 | 5.35 | 5.47 | 5.24 | 5.34 | -1.11% | 172,623 | 91,974,000 |
| 2024-11-12 | 5.45 | 5.53 | 5.33 | 5.4 | +0.56% | 252,680 | 136,925,456 |
| 2024-11-11 | 5.38 | 5.42 | 5.2 | 5.37 | -0.19% | 284,495 | 150,223,849 |
| 2024-11-08 | 5.52 | 5.59 | 5.33 | 5.38 | -1.47% | 289,165 | 156,289,556 |
| 2024-11-07 | 5.26 | 5.56 | 5.25 | 5.46 | +2.25% | 334,213 | 181,995,073 |
| 2024-11-06 | 5.48 | 5.56 | 5.31 | 5.34 | -2.55% | 429,668 | 232,388,221 |
| 2024-11-05 | 5.3 | 5.62 | 5.24 | 5.48 | +5.38% | 561,622 | 306,641,485 |
| 2024-11-04 | 5.2 | 5.42 | 5.09 | 5.2 | -3.17% | 374,122 | 194,818,119 |
| 2024-11-01 | 5.5 | 5.63 | 5.04 | 5.37 | -4.11% | 806,765 | 423,563,408 |
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：