股票概览
5.01
-0.4%
-0.02
5.04
开盘价
5.1
最高价
5.01
最低价
2,008,632
成交量
数据更新至: 2024-11-29
技术指标
5.00
MA5 (5日均线)
4.98
MA10 (10日均线)
4.92
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 | 5.04 | 5.1 | 5.01 | 5.01 | -0.4% | 2,008,632 | 1,014,880,321 |
| 2024-11-28 | 5.02 | 5.06 | 5 | 5.03 | -0.2% | 1,401,859 | 705,571,047 |
| 2024-11-27 | 4.98 | 5.05 | 4.98 | 5.04 | +1% | 2,303,339 | 1,156,796,650 |
| 2024-11-26 | 4.91 | 5 | 4.88 | 4.99 | +1.63% | 1,972,688 | 977,059,179 |
| 2024-11-25 | 4.92 | 4.97 | 4.9 | 4.91 | 0% | 1,714,040 | 846,260,242 |
| 2024-11-22 | 4.96 | 4.98 | 4.91 | 4.91 | -1.01% | 1,580,135 | 780,729,305 |
| 2024-11-21 | 4.95 | 4.98 | 4.94 | 4.96 | 0% | 1,057,666 | 523,785,910 |
| 2024-11-20 | 4.98 | 5 | 4.94 | 4.96 | -0.4% | 1,695,159 | 842,721,892 |
| 2024-11-19 | 5.01 | 5.05 | 4.91 | 4.98 | -0.4% | 2,543,577 | 1,268,152,728 |
| 2024-11-18 | 4.88 | 5.03 | 4.88 | 5 | +2.88% | 4,371,190 | 2,181,676,739 |
| 2024-11-15 | 4.83 | 4.9 | 4.79 | 4.86 | +0.41% | 2,699,257 | 1,311,011,436 |
| 2024-11-14 | 4.8 | 4.86 | 4.78 | 4.84 | +0.41% | 2,229,950 | 1,076,933,147 |
| 2024-11-13 | 4.79 | 4.83 | 4.78 | 4.82 | +0.63% | 1,398,411 | 672,646,397 |
| 2024-11-12 | 4.81 | 4.85 | 4.79 | 4.79 | -0.42% | 1,765,403 | 849,353,304 |
| 2024-11-11 | 4.84 | 4.84 | 4.8 | 4.81 | -1.03% | 2,264,692 | 1,090,190,563 |
| 2024-11-08 | 4.93 | 4.94 | 4.85 | 4.86 | -1.22% | 2,478,781 | 1,210,504,850 |
| 2024-11-07 | 4.88 | 4.93 | 4.87 | 4.92 | +0.61% | 1,969,678 | 964,964,428 |
| 2024-11-06 | 4.91 | 4.91 | 4.87 | 4.89 | -0.41% | 1,496,238 | 731,510,067 |
| 2024-11-05 | 4.88 | 4.91 | 4.86 | 4.91 | +0.41% | 1,795,770 | 878,819,862 |
| 2024-11-04 | 4.89 | 4.9 | 4.81 | 4.89 | +0.2% | 1,441,456 | 699,641,841 |
| 2024-11-01 | 4.83 | 4.9 | 4.82 | 4.88 | +1.24% | 1,898,500 | 925,097,752 |
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：