股票概览
4.5
+0.45%
+0.02
4.48
开盘价
4.54
最高价
4.35
最低价
418,998
成交量
数据更新至: 2024-11-29
技术指标
4.50
MA5 (5日均线)
4.64
MA10 (10日均线)
4.97
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 | 4.48 | 4.54 | 4.35 | 4.5 | +0.45% | 418,998 | 186,378,974 |
| 2024-11-28 | 4.45 | 4.63 | 4.43 | 4.48 | +0.45% | 560,590 | 253,365,501 |
| 2024-11-27 | 4.43 | 4.5 | 4.23 | 4.46 | +2.06% | 556,787 | 244,154,314 |
| 2024-11-26 | 4.31 | 4.46 | 4.25 | 4.37 | -6.42% | 714,451 | 310,067,432 |
| 2024-11-25 | 4.6 | 4.68 | 4.49 | 4.67 | +0.65% | 330,055 | 151,134,524 |
| 2024-11-22 | 4.91 | 4.93 | 4.63 | 4.64 | -5.5% | 432,409 | 206,397,612 |
| 2024-11-21 | 4.91 | 5.08 | 4.84 | 4.91 | -1.01% | 450,337 | 222,605,597 |
| 2024-11-20 | 4.82 | 5.07 | 4.74 | 4.96 | +2.9% | 564,996 | 275,775,878 |
| 2024-11-19 | 4.6 | 4.85 | 4.6 | 4.82 | +5.7% | 505,156 | 237,748,478 |
| 2024-11-18 | 4.76 | 4.81 | 4.45 | 4.56 | -3.39% | 512,191 | 234,650,636 |
| 2024-11-15 | 5.02 | 5.1 | 4.71 | 4.72 | -6.9% | 635,690 | 310,356,396 |
| 2024-11-14 | 5.3 | 5.34 | 5.07 | 5.07 | -4.88% | 372,193 | 193,336,654 |
| 2024-11-13 | 5.35 | 5.45 | 5.16 | 5.33 | -0.37% | 444,407 | 234,931,452 |
| 2024-11-12 | 5.6 | 5.68 | 5.3 | 5.35 | -3.6% | 583,031 | 315,706,031 |
| 2024-11-11 | 5.31 | 5.65 | 5.19 | 5.55 | +5.11% | 891,002 | 486,008,741 |
| 2024-11-08 | 5.21 | 5.4 | 5.21 | 5.28 | +1.54% | 739,789 | 392,712,311 |
| 2024-11-07 | 5.3 | 5.39 | 5.11 | 5.2 | -5.97% | 1,017,234 | 530,863,801 |
| 2024-11-06 | 5.67 | 5.87 | 5.33 | 5.53 | +2.22% | 1,231,938 | 699,672,515 |
| 2024-11-05 | 5.23 | 5.74 | 5.15 | 5.41 | -1.81% | 1,303,032 | 698,155,553 |
| 2024-11-04 | 5.51 | 5.84 | 5.51 | 5.51 | -9.97% | 658,116 | 365,657,071 |
| 2024-11-01 | 6.85 | 7.12 | 6.12 | 6.12 | -10% | 944,744 | 608,924,413 |
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：