股票概览
5.12
-0.78%
-0.04
5.16
开盘价
5.18
最高价
5.06
最低价
100,804
成交量
数据更新至: 2024-11-29
技术指标
5.10
MA5 (5日均线)
5.05
MA10 (10日均线)
4.98
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 | 5.16 | 5.18 | 5.06 | 5.12 | -0.78% | 100,804 | 51,478,764 |
| 2024-11-28 | 5.06 | 5.17 | 5.05 | 5.16 | +1.78% | 115,730 | 59,448,356 |
| 2024-11-27 | 5.05 | 5.07 | 4.88 | 5.07 | +0.2% | 102,272 | 50,895,019 |
| 2024-11-26 | 5.09 | 5.13 | 5.04 | 5.06 | -0.59% | 66,252 | 33,724,781 |
| 2024-11-25 | 4.98 | 5.09 | 4.95 | 5.09 | +2.21% | 82,686 | 41,611,659 |
| 2024-11-22 | 5.07 | 5.13 | 4.96 | 4.98 | -1.78% | 98,730 | 49,984,039 |
| 2024-11-21 | 5.05 | 5.08 | 5.02 | 5.07 | +0.2% | 65,484 | 33,094,876 |
| 2024-11-20 | 4.95 | 5.08 | 4.94 | 5.06 | +1.81% | 90,883 | 45,708,025 |
| 2024-11-19 | 4.92 | 4.97 | 4.87 | 4.97 | +1.02% | 69,896 | 34,387,480 |
| 2024-11-18 | 4.87 | 5.02 | 4.86 | 4.92 | +1.86% | 117,010 | 57,846,115 |
| 2024-11-15 | 4.84 | 4.94 | 4.82 | 4.83 | -0.62% | 65,977 | 32,222,580 |
| 2024-11-14 | 4.94 | 4.96 | 4.84 | 4.86 | -2.02% | 58,799 | 28,817,249 |
| 2024-11-13 | 4.94 | 4.99 | 4.89 | 4.96 | +0.4% | 61,238 | 30,249,063 |
| 2024-11-12 | 5.02 | 5.05 | 4.92 | 4.94 | -1.59% | 93,828 | 46,812,299 |
| 2024-11-11 | 4.98 | 5.07 | 4.94 | 5.02 | +1.01% | 98,594 | 49,160,536 |
| 2024-11-08 | 5.09 | 5.11 | 4.92 | 4.97 | -2.17% | 120,143 | 60,089,520 |
| 2024-11-07 | 4.84 | 5.12 | 4.82 | 5.08 | +4.74% | 162,968 | 81,741,070 |
| 2024-11-06 | 4.85 | 4.99 | 4.81 | 4.85 | +0.21% | 120,757 | 58,906,955 |
| 2024-11-05 | 4.72 | 4.85 | 4.72 | 4.84 | +1.89% | 87,446 | 41,954,748 |
| 2024-11-04 | 4.72 | 4.75 | 4.69 | 4.75 | +0.85% | 59,856 | 28,234,457 |
| 2024-11-01 | 4.8 | 4.8 | 4.67 | 4.71 | -1.88% | 98,177 | 46,352,867 |
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：