股票概览
5.09
+4.3%
+0.21
4.9
开盘价
5.22
最高价
4.86
最低价
645,036
成交量
数据更新至: 2024-11-29
技术指标
4.82
MA5 (5日均线)
4.83
MA10 (10日均线)
5.05
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 | 4.9 | 5.22 | 4.86 | 5.09 | +4.3% | 645,036 | 326,441,471 |
| 2024-11-28 | 4.8 | 4.96 | 4.76 | 4.88 | +1.04% | 430,236 | 209,395,671 |
| 2024-11-27 | 4.61 | 4.85 | 4.52 | 4.83 | +4.55% | 409,046 | 191,940,208 |
| 2024-11-26 | 4.68 | 4.73 | 4.61 | 4.62 | -1.49% | 186,770 | 86,943,317 |
| 2024-11-25 | 4.67 | 4.7 | 4.56 | 4.69 | +1.08% | 240,916 | 111,639,351 |
| 2024-11-22 | 4.88 | 4.88 | 4.6 | 4.64 | -4.92% | 342,854 | 162,606,640 |
| 2024-11-21 | 4.92 | 4.96 | 4.82 | 4.88 | -1.01% | 243,160 | 119,026,879 |
| 2024-11-20 | 4.91 | 4.96 | 4.85 | 4.93 | +0.2% | 239,624 | 117,349,665 |
| 2024-11-19 | 4.8 | 4.95 | 4.77 | 4.92 | +3.14% | 335,403 | 162,672,107 |
| 2024-11-18 | 4.93 | 4.99 | 4.71 | 4.77 | -3.25% | 381,079 | 184,423,342 |
| 2024-11-15 | 5.07 | 5.14 | 4.92 | 4.93 | -2.76% | 292,166 | 146,758,206 |
| 2024-11-14 | 5.27 | 5.28 | 5.05 | 5.07 | -3.98% | 307,137 | 157,897,347 |
| 2024-11-13 | 5.18 | 5.28 | 5.15 | 5.28 | +0.76% | 329,596 | 172,080,502 |
| 2024-11-12 | 5.43 | 5.49 | 5.18 | 5.24 | -3.85% | 479,171 | 254,645,077 |
| 2024-11-11 | 5.35 | 5.48 | 5.3 | 5.45 | +0.55% | 446,711 | 241,226,570 |
| 2024-11-08 | 5.56 | 5.68 | 5.4 | 5.42 | -1.63% | 575,197 | 317,114,339 |
| 2024-11-07 | 5.29 | 5.63 | 5.24 | 5.51 | +4.16% | 818,283 | 449,036,486 |
| 2024-11-06 | 5.26 | 5.48 | 5.2 | 5.29 | +0.57% | 613,727 | 328,828,109 |
| 2024-11-05 | 5.24 | 5.34 | 5.11 | 5.26 | +0.77% | 559,501 | 292,635,366 |
| 2024-11-04 | 5.05 | 5.24 | 5.05 | 5.22 | +3.78% | 493,335 | 254,182,302 |
| 2024-11-01 | 5.24 | 5.24 | 5.01 | 5.03 | -4.91% | 699,302 | 357,364,761 |
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：