股票概览
4.85
+0.41%
+0.02
4.81
开盘价
4.88
最高价
4.77
最低价
458,588
成交量
数据更新至: 2024-11-29
技术指标
4.80
MA5 (5日均线)
4.83
MA10 (10日均线)
4.96
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 | 4.81 | 4.88 | 4.77 | 4.85 | +0.41% | 458,588 | 221,985,073 |
| 2024-11-28 | 4.81 | 4.87 | 4.78 | 4.83 | +0.63% | 421,234 | 203,365,978 |
| 2024-11-27 | 4.76 | 4.82 | 4.63 | 4.8 | +0.84% | 409,443 | 192,976,547 |
| 2024-11-26 | 4.75 | 4.8 | 4.74 | 4.76 | 0% | 301,405 | 143,790,705 |
| 2024-11-25 | 4.77 | 4.82 | 4.7 | 4.76 | +0.21% | 359,325 | 171,404,870 |
| 2024-11-22 | 4.9 | 4.93 | 4.75 | 4.75 | -3.26% | 421,748 | 204,106,259 |
| 2024-11-21 | 4.91 | 4.98 | 4.86 | 4.91 | -0.2% | 398,086 | 195,768,292 |
| 2024-11-20 | 4.89 | 4.94 | 4.87 | 4.92 | +0.61% | 370,724 | 181,808,288 |
| 2024-11-19 | 4.86 | 4.92 | 4.81 | 4.89 | +0.82% | 389,738 | 189,632,603 |
| 2024-11-18 | 4.88 | 4.97 | 4.83 | 4.85 | -0.21% | 522,982 | 256,348,026 |
| 2024-11-15 | 4.91 | 4.98 | 4.86 | 4.86 | -1.82% | 476,248 | 234,612,929 |
| 2024-11-14 | 5.07 | 5.1 | 4.93 | 4.95 | -2.37% | 564,843 | 282,861,177 |
| 2024-11-13 | 5.04 | 5.12 | 5.02 | 5.07 | -0.2% | 481,578 | 243,882,317 |
| 2024-11-12 | 5.16 | 5.2 | 5.02 | 5.08 | -1.74% | 701,182 | 359,874,212 |
| 2024-11-11 | 5.16 | 5.18 | 5.07 | 5.17 | -0.19% | 683,663 | 350,870,852 |
| 2024-11-08 | 5.3 | 5.35 | 5.13 | 5.18 | -0.77% | 870,292 | 453,786,091 |
| 2024-11-07 | 5.1 | 5.23 | 5.06 | 5.22 | +0.77% | 820,179 | 423,942,473 |
| 2024-11-06 | 5.25 | 5.29 | 5.15 | 5.18 | -0.38% | 1,048,100 | 546,936,924 |
| 2024-11-05 | 5.05 | 5.22 | 5.01 | 5.2 | +2.97% | 1,193,940 | 615,581,707 |
| 2024-11-04 | 5.08 | 5.1 | 4.96 | 5.05 | +0.8% | 900,503 | 452,299,445 |
| 2024-11-01 | 4.9 | 5.14 | 4.88 | 5.01 | +1.83% | 1,500,505 | 755,200,579 |
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：