股票概览
5.2
+2.97%
+0.15
5.08
开盘价
5.22
最高价
4.91
最低价
420,091
成交量
数据更新至: 2024-11-29
技术指标
4.94
MA5 (5日均线)
4.74
MA10 (10日均线)
4.82
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 | 5.08 | 5.22 | 4.91 | 5.2 | +2.97% | 420,091 | 213,729,824 |
| 2024-11-28 | 4.92 | 5.27 | 4.9 | 5.05 | +2.64% | 314,185 | 159,626,621 |
| 2024-11-27 | 4.73 | 4.95 | 4.57 | 4.92 | +3.58% | 213,869 | 102,209,405 |
| 2024-11-26 | 4.75 | 4.93 | 4.69 | 4.75 | -0.63% | 220,417 | 106,511,244 |
| 2024-11-25 | 4.56 | 4.83 | 4.46 | 4.78 | +4.6% | 226,765 | 106,452,362 |
| 2024-11-22 | 4.61 | 4.84 | 4.55 | 4.57 | -1.3% | 198,805 | 93,459,966 |
| 2024-11-21 | 4.59 | 4.73 | 4.56 | 4.63 | +0.43% | 107,388 | 49,824,537 |
| 2024-11-20 | 4.46 | 4.64 | 4.43 | 4.61 | +3.13% | 119,439 | 54,442,938 |
| 2024-11-19 | 4.38 | 4.47 | 4.3 | 4.47 | +1.59% | 108,547 | 47,804,237 |
| 2024-11-18 | 4.66 | 4.72 | 4.38 | 4.4 | -5.78% | 205,565 | 92,018,680 |
| 2024-11-15 | 4.78 | 4.92 | 4.65 | 4.67 | -2.71% | 177,052 | 85,039,868 |
| 2024-11-14 | 4.93 | 5.04 | 4.78 | 4.8 | -3.42% | 167,113 | 81,823,439 |
| 2024-11-13 | 4.86 | 4.98 | 4.77 | 4.97 | +2.9% | 191,114 | 93,315,764 |
| 2024-11-12 | 5.03 | 5.07 | 4.78 | 4.83 | -4.17% | 238,189 | 116,505,144 |
| 2024-11-11 | 4.92 | 5.08 | 4.91 | 5.04 | +1.82% | 217,243 | 108,655,449 |
| 2024-11-08 | 5.15 | 5.2 | 4.92 | 4.95 | -2.37% | 219,872 | 109,940,310 |
| 2024-11-07 | 4.88 | 5.1 | 4.86 | 5.07 | +3.26% | 290,257 | 144,828,028 |
| 2024-11-06 | 4.9 | 5.04 | 4.81 | 4.91 | +0.2% | 239,006 | 117,161,696 |
| 2024-11-05 | 4.8 | 5.02 | 4.71 | 4.9 | +1.66% | 250,459 | 121,544,872 |
| 2024-11-04 | 4.79 | 4.9 | 4.61 | 4.82 | +2.55% | 123,953 | 59,429,365 |
| 2024-11-01 | 5.1 | 5.14 | 4.68 | 4.7 | -7.84% | 252,641 | 121,883,841 |
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：