股票概览
5.19
+0.97%
+0.05
5.13
开盘价
5.45
最高价
5.08
最低价
268,814
成交量
数据更新至: 2024-11-29
技术指标
5.13
MA5 (5日均线)
4.96
MA10 (10日均线)
4.85
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 | 5.13 | 5.45 | 5.08 | 5.19 | +0.97% | 268,814 | 140,492,866 |
| 2024-11-28 | 5.01 | 5.27 | 5.01 | 5.14 | +1.58% | 243,779 | 125,867,632 |
| 2024-11-27 | 4.98 | 5.2 | 4.82 | 5.06 | +1.61% | 244,755 | 123,147,483 |
| 2024-11-26 | 5.21 | 5.21 | 4.92 | 4.98 | -5.86% | 289,265 | 145,441,790 |
| 2024-11-25 | 4.86 | 5.34 | 4.84 | 5.29 | +6.44% | 451,057 | 229,013,877 |
| 2024-11-22 | 4.83 | 5.34 | 4.82 | 4.97 | +2.47% | 437,231 | 223,965,114 |
| 2024-11-21 | 4.78 | 4.86 | 4.72 | 4.85 | +1.68% | 84,644 | 40,683,601 |
| 2024-11-20 | 4.69 | 4.79 | 4.67 | 4.77 | +1.49% | 80,918 | 38,332,328 |
| 2024-11-19 | 4.57 | 4.7 | 4.57 | 4.7 | +2.17% | 72,047 | 33,298,068 |
| 2024-11-18 | 4.69 | 4.85 | 4.58 | 4.6 | -0.65% | 102,819 | 48,246,488 |
| 2024-11-15 | 4.72 | 4.85 | 4.63 | 4.63 | -1.91% | 112,790 | 53,422,103 |
| 2024-11-14 | 4.84 | 4.85 | 4.71 | 4.72 | -2.48% | 89,117 | 42,541,833 |
| 2024-11-13 | 4.85 | 4.94 | 4.73 | 4.84 | -0.82% | 95,869 | 46,225,665 |
| 2024-11-12 | 4.92 | 4.96 | 4.81 | 4.88 | 0% | 147,789 | 72,313,245 |
| 2024-11-11 | 4.84 | 4.93 | 4.78 | 4.88 | +1.24% | 152,939 | 74,209,122 |
| 2024-11-08 | 4.9 | 4.95 | 4.77 | 4.82 | -1.63% | 132,653 | 64,128,196 |
| 2024-11-07 | 4.67 | 4.94 | 4.63 | 4.9 | +4.7% | 154,624 | 74,755,471 |
| 2024-11-06 | 4.64 | 4.71 | 4.58 | 4.68 | +0.86% | 93,321 | 43,452,592 |
| 2024-11-05 | 4.54 | 4.66 | 4.53 | 4.64 | +2.2% | 92,447 | 42,562,033 |
| 2024-11-04 | 4.5 | 4.54 | 4.44 | 4.54 | +0.89% | 73,595 | 33,085,415 |
| 2024-11-01 | 4.69 | 4.75 | 4.48 | 4.5 | -4.05% | 131,729 | 60,164,732 |
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：