股票概览
5.14
+2.19%
+0.11
5.02
开盘价
5.15
最高价
5.02
最低价
161,043
成交量
数据更新至: 2024-11-29
技术指标
4.97
MA5 (5日均线)
4.86
MA10 (10日均线)
4.87
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 | 5.02 | 5.15 | 5.02 | 5.14 | +2.19% | 161,043 | 82,331,670 |
| 2024-11-28 | 4.94 | 5.08 | 4.9 | 5.03 | +1.82% | 144,271 | 72,650,843 |
| 2024-11-27 | 4.88 | 4.94 | 4.72 | 4.94 | +0.41% | 114,659 | 55,356,179 |
| 2024-11-26 | 4.8 | 4.93 | 4.78 | 4.92 | +2.5% | 115,821 | 56,541,739 |
| 2024-11-25 | 4.69 | 4.81 | 4.66 | 4.8 | +2.78% | 76,539 | 36,364,780 |
| 2024-11-22 | 4.82 | 4.88 | 4.66 | 4.67 | -3.31% | 95,406 | 45,674,054 |
| 2024-11-21 | 4.81 | 4.85 | 4.78 | 4.83 | +0.21% | 66,893 | 32,220,687 |
| 2024-11-20 | 4.76 | 4.84 | 4.74 | 4.82 | +1.47% | 69,699 | 33,403,704 |
| 2024-11-19 | 4.72 | 4.76 | 4.65 | 4.75 | +0.85% | 72,472 | 34,127,793 |
| 2024-11-18 | 4.77 | 4.86 | 4.69 | 4.71 | +0.86% | 107,923 | 51,502,382 |
| 2024-11-15 | 4.66 | 4.77 | 4.66 | 4.67 | -1.48% | 90,129 | 42,513,566 |
| 2024-11-14 | 4.88 | 4.96 | 4.72 | 4.74 | -3.07% | 93,735 | 45,177,850 |
| 2024-11-13 | 4.94 | 4.99 | 4.78 | 4.89 | -1.01% | 98,755 | 48,236,123 |
| 2024-11-12 | 4.97 | 5.09 | 4.89 | 4.94 | 0% | 131,319 | 65,488,810 |
| 2024-11-11 | 4.98 | 4.98 | 4.85 | 4.94 | -1.59% | 122,662 | 60,288,790 |
| 2024-11-08 | 5.1 | 5.13 | 4.95 | 5.02 | -0.79% | 161,841 | 80,994,622 |
| 2024-11-07 | 4.85 | 5.08 | 4.82 | 5.06 | +3.9% | 201,537 | 100,740,968 |
| 2024-11-06 | 4.84 | 4.91 | 4.79 | 4.87 | +0.83% | 182,921 | 88,612,881 |
| 2024-11-05 | 4.83 | 4.9 | 4.81 | 4.83 | +0.42% | 129,189 | 62,572,482 |
| 2024-11-04 | 4.8 | 4.84 | 4.7 | 4.81 | +0.42% | 142,099 | 67,779,220 |
| 2024-11-01 | 4.94 | 4.99 | 4.75 | 4.79 | -3.04% | 220,188 | 106,669,854 |
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：