股票概览
4.95
-0.8%
-0.04
4.95
开盘价
5.02
最高价
4.9
最低价
42,399
成交量
数据更新至: 2024-11-29
技术指标
4.96
MA5 (5日均线)
5.01
MA10 (10日均线)
4.74
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 | 4.95 | 5.02 | 4.9 | 4.95 | -0.8% | 42,399 | 20,977,529 |
| 2024-11-28 | 4.99 | 5.08 | 4.89 | 4.99 | +2.04% | 54,848 | 27,351,392 |
| 2024-11-27 | 4.81 | 4.91 | 4.65 | 4.89 | +0.2% | 58,114 | 27,833,821 |
| 2024-11-26 | 5.1 | 5.12 | 4.83 | 4.88 | -4.31% | 67,320 | 33,397,415 |
| 2024-11-25 | 4.82 | 5.16 | 4.82 | 5.1 | +3.45% | 70,825 | 35,373,198 |
| 2024-11-22 | 4.97 | 5.18 | 4.92 | 4.93 | -0.8% | 94,000 | 47,652,816 |
| 2024-11-21 | 5.1 | 5.13 | 4.94 | 4.97 | -2.93% | 81,631 | 40,924,154 |
| 2024-11-20 | 5.05 | 5.19 | 4.89 | 5.12 | +0.79% | 114,493 | 57,607,835 |
| 2024-11-19 | 5.12 | 5.35 | 4.86 | 5.08 | -1.55% | 148,405 | 75,035,704 |
| 2024-11-18 | 5.3 | 5.44 | 4.85 | 5.16 | -2.46% | 221,821 | 113,639,266 |
| 2024-11-15 | 4.75 | 5.29 | 4.63 | 5.29 | +9.98% | 220,784 | 112,812,567 |
| 2024-11-14 | 4.58 | 4.99 | 4.55 | 4.81 | +4.11% | 168,265 | 80,587,399 |
| 2024-11-13 | 4.45 | 4.65 | 4.37 | 4.62 | +3.36% | 76,166 | 34,340,939 |
| 2024-11-12 | 4.5 | 4.72 | 4.4 | 4.47 | +0.9% | 92,971 | 42,097,540 |
| 2024-11-11 | 4.4 | 4.64 | 4.3 | 4.43 | -0.89% | 124,452 | 55,331,496 |
| 2024-11-08 | 4.37 | 4.48 | 4.2 | 4.47 | +2.76% | 89,002 | 38,832,689 |
| 2024-11-07 | 4.23 | 4.42 | 4.2 | 4.35 | +2.84% | 71,426 | 31,007,077 |
| 2024-11-06 | 4.07 | 4.26 | 4 | 4.23 | +3.93% | 69,487 | 28,834,063 |
| 2024-11-05 | 4.03 | 4.1 | 3.98 | 4.07 | +2.26% | 52,984 | 21,438,315 |
| 2024-11-04 | 3.98 | 4.05 | 3.86 | 3.98 | +1.53% | 55,420 | 21,921,667 |
| 2024-11-01 | 4.26 | 4.29 | 3.91 | 3.92 | -7.33% | 86,322 | 34,695,544 |
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：