股票概览
5.11
-0.2%
-0.01
5.1
开盘价
5.19
最高价
5.07
最低价
161,413
成交量
数据更新至: 2024-11-29
技术指标
5.16
MA5 (5日均线)
5.07
MA10 (10日均线)
4.95
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 | 5.1 | 5.19 | 5.07 | 5.11 | -0.2% | 161,413 | 82,749,351 |
| 2024-11-28 | 5.14 | 5.22 | 5.09 | 5.12 | -0.78% | 139,966 | 72,198,797 |
| 2024-11-27 | 5.1 | 5.18 | 5.01 | 5.16 | +0.78% | 149,989 | 76,409,435 |
| 2024-11-26 | 5.26 | 5.26 | 5.1 | 5.12 | -3.21% | 188,947 | 97,464,329 |
| 2024-11-25 | 5.08 | 5.33 | 4.99 | 5.29 | +5.38% | 284,606 | 147,253,345 |
| 2024-11-22 | 5.07 | 5.25 | 4.99 | 5.02 | -0.99% | 261,077 | 133,945,714 |
| 2024-11-21 | 4.94 | 5.15 | 4.92 | 5.07 | +2.63% | 244,480 | 123,463,563 |
| 2024-11-20 | 4.91 | 4.94 | 4.81 | 4.94 | +0.82% | 160,427 | 78,320,627 |
| 2024-11-19 | 4.93 | 5 | 4.75 | 4.9 | -0.41% | 231,937 | 112,378,959 |
| 2024-11-18 | 5.01 | 5.39 | 4.9 | 4.92 | -1.2% | 370,656 | 188,661,489 |
| 2024-11-15 | 4.76 | 5.17 | 4.75 | 4.98 | +4.84% | 390,547 | 195,506,110 |
| 2024-11-14 | 4.92 | 4.93 | 4.73 | 4.75 | -3.06% | 87,621 | 42,179,606 |
| 2024-11-13 | 4.88 | 4.95 | 4.81 | 4.9 | +0.41% | 81,830 | 39,883,868 |
| 2024-11-12 | 4.9 | 4.99 | 4.82 | 4.88 | -0.2% | 127,055 | 62,613,460 |
| 2024-11-11 | 4.88 | 4.9 | 4.81 | 4.89 | 0% | 103,031 | 49,983,702 |
| 2024-11-08 | 4.97 | 4.99 | 4.84 | 4.89 | -1.21% | 143,253 | 70,131,606 |
| 2024-11-07 | 4.74 | 4.96 | 4.69 | 4.95 | +4.21% | 162,917 | 79,413,675 |
| 2024-11-06 | 4.74 | 4.78 | 4.67 | 4.75 | +0.21% | 112,546 | 53,361,345 |
| 2024-11-05 | 4.6 | 4.76 | 4.59 | 4.74 | +2.82% | 138,724 | 65,368,013 |
| 2024-11-04 | 4.58 | 4.61 | 4.51 | 4.61 | +0.88% | 113,381 | 51,662,112 |
| 2024-11-01 | 4.76 | 4.79 | 4.56 | 4.57 | -4.39% | 159,552 | 74,181,109 |
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：