股票概览
4.5
+1.35%
+0.06
4.46
开盘价
4.55
最高价
4.34
最低价
595,871
成交量
数据更新至: 2024-11-29
技术指标
4.46
MA5 (5日均线)
4.53
MA10 (10日均线)
4.89
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 | 4.46 | 4.55 | 4.34 | 4.5 | +1.35% | 595,871 | 265,128,247 |
| 2024-11-28 | 4.39 | 4.58 | 4.37 | 4.44 | +1.14% | 736,029 | 330,037,422 |
| 2024-11-27 | 4.4 | 4.4 | 4.21 | 4.39 | -0.9% | 589,243 | 253,412,556 |
| 2024-11-26 | 4.5 | 4.55 | 4.41 | 4.43 | -1.99% | 421,793 | 188,298,462 |
| 2024-11-25 | 4.54 | 4.57 | 4.34 | 4.52 | +1.8% | 674,614 | 301,755,023 |
| 2024-11-22 | 4.72 | 4.75 | 4.43 | 4.44 | -6.53% | 752,107 | 345,002,976 |
| 2024-11-21 | 4.66 | 4.79 | 4.65 | 4.75 | +0.64% | 740,380 | 349,758,720 |
| 2024-11-20 | 4.59 | 4.79 | 4.53 | 4.72 | +2.16% | 857,395 | 402,488,045 |
| 2024-11-19 | 4.47 | 4.65 | 4.37 | 4.62 | +3.82% | 844,316 | 379,878,202 |
| 2024-11-18 | 4.75 | 4.78 | 4.4 | 4.45 | -4.91% | 754,627 | 341,516,840 |
| 2024-11-15 | 4.84 | 4.9 | 4.67 | 4.68 | -4.1% | 905,022 | 431,993,335 |
| 2024-11-14 | 5 | 5.08 | 4.87 | 4.88 | -1.21% | 979,706 | 486,708,728 |
| 2024-11-13 | 5.05 | 5.13 | 4.77 | 4.94 | -3.33% | 1,147,587 | 562,886,831 |
| 2024-11-12 | 5.35 | 5.44 | 5.06 | 5.11 | -5.02% | 1,476,741 | 769,434,565 |
| 2024-11-11 | 5.18 | 5.48 | 5.18 | 5.38 | +2.09% | 1,271,100 | 680,409,301 |
| 2024-11-08 | 5.43 | 5.8 | 5.21 | 5.27 | -3.83% | 2,119,697 | 1,172,374,398 |
| 2024-11-07 | 5.8 | 5.8 | 5.45 | 5.48 | -9.57% | 2,617,035 | 1,460,155,402 |
| 2024-11-06 | 5.58 | 6.06 | 5.45 | 6.06 | +9.98% | 3,012,103 | 1,796,695,354 |
| 2024-11-05 | 5.08 | 5.69 | 5.08 | 5.51 | +6.37% | 2,255,329 | 1,221,698,100 |
| 2024-11-04 | 4.77 | 5.28 | 4.68 | 5.18 | +7.69% | 2,510,595 | 1,279,418,460 |
| 2024-11-01 | 5.42 | 5.6 | 4.78 | 4.81 | -9.42% | 2,611,543 | 1,315,258,235 |
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：