股票概览
5.09
+2%
+0.1
5
开盘价
5.11
最高价
4.96
最低价
301,089
成交量
数据更新至: 2024-11-29
技术指标
5.00
MA5 (5日均线)
5.06
MA10 (10日均线)
5.11
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 | 5.11 | 4.96 | 5.09 | +2% | 301,089 | 152,147,059 |
| 2024-11-28 | 5 | 5.03 | 4.97 | 4.99 | -0.4% | 208,665 | 104,442,568 |
| 2024-11-27 | 4.95 | 5.01 | 4.83 | 5.01 | +1.62% | 279,968 | 137,241,968 |
| 2024-11-26 | 4.99 | 5.01 | 4.92 | 4.93 | -1.4% | 192,980 | 95,835,990 |
| 2024-11-25 | 4.96 | 5.06 | 4.91 | 5 | +0.4% | 300,836 | 149,623,892 |
| 2024-11-22 | 5.14 | 5.21 | 4.97 | 4.98 | -3.3% | 432,471 | 221,190,483 |
| 2024-11-21 | 5.16 | 5.19 | 5.1 | 5.15 | -0.77% | 213,361 | 109,768,226 |
| 2024-11-20 | 5.17 | 5.2 | 5.1 | 5.19 | +0.78% | 291,301 | 150,251,396 |
| 2024-11-19 | 5.08 | 5.15 | 5.02 | 5.15 | +1.78% | 293,070 | 149,238,269 |
| 2024-11-18 | 5.01 | 5.21 | 5 | 5.06 | +1% | 450,058 | 228,987,056 |
| 2024-11-15 | 5.07 | 5.13 | 5.01 | 5.01 | -1.18% | 268,322 | 135,952,646 |
| 2024-11-14 | 5.23 | 5.24 | 5.05 | 5.07 | -3.24% | 350,234 | 180,171,129 |
| 2024-11-13 | 5.23 | 5.28 | 5.14 | 5.24 | -0.76% | 387,279 | 201,518,009 |
| 2024-11-12 | 5.33 | 5.44 | 5.23 | 5.28 | -0.38% | 565,615 | 302,267,768 |
| 2024-11-11 | 5.21 | 5.32 | 5.2 | 5.3 | +1.92% | 482,604 | 254,417,739 |
| 2024-11-08 | 5.32 | 5.34 | 5.17 | 5.2 | -0.95% | 504,839 | 264,188,983 |
| 2024-11-07 | 5.07 | 5.25 | 5.05 | 5.25 | +3.14% | 553,387 | 286,615,495 |
| 2024-11-06 | 5.08 | 5.17 | 5.05 | 5.09 | 0% | 442,512 | 225,676,927 |
| 2024-11-05 | 5.02 | 5.1 | 4.99 | 5.09 | +1.39% | 411,708 | 208,288,768 |
| 2024-11-04 | 4.92 | 5.04 | 4.92 | 5.02 | +1.41% | 263,082 | 131,615,700 |
| 2024-11-01 | 5.07 | 5.08 | 4.93 | 4.95 | -2.56% | 402,500 | 200,870,956 |
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：