股票概览
4.51
+0.45%
+0.02
4.49
开盘价
4.56
最高价
4.43
最低价
95,559
成交量
数据更新至: 2024-11-29
技术指标
4.46
MA5 (5日均线)
4.43
MA10 (10日均线)
4.53
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 | 4.49 | 4.56 | 4.43 | 4.51 | +0.45% | 95,559 | 42,983,662 |
| 2024-11-28 | 4.42 | 4.55 | 4.39 | 4.49 | +2.05% | 110,711 | 49,582,722 |
| 2024-11-27 | 4.5 | 4.5 | 4.29 | 4.4 | -2.22% | 91,638 | 39,944,415 |
| 2024-11-26 | 4.44 | 4.59 | 4.4 | 4.5 | +1.81% | 90,715 | 40,820,344 |
| 2024-11-25 | 4.28 | 4.43 | 4.28 | 4.42 | +3.51% | 96,725 | 42,132,936 |
| 2024-11-22 | 4.48 | 4.48 | 4.26 | 4.27 | -4.04% | 88,615 | 38,836,979 |
| 2024-11-21 | 4.48 | 4.5 | 4.4 | 4.45 | -0.67% | 93,974 | 41,797,880 |
| 2024-11-20 | 4.42 | 4.56 | 4.4 | 4.48 | +1.82% | 107,339 | 48,290,368 |
| 2024-11-19 | 4.37 | 4.42 | 4.29 | 4.4 | +0.46% | 88,814 | 38,745,328 |
| 2024-11-18 | 4.59 | 4.63 | 4.35 | 4.38 | -1.57% | 136,273 | 60,560,572 |
| 2024-11-15 | 4.58 | 4.65 | 4.4 | 4.45 | -3.26% | 87,161 | 39,524,848 |
| 2024-11-14 | 4.74 | 4.75 | 4.58 | 4.6 | -2.95% | 80,483 | 37,334,461 |
| 2024-11-13 | 4.73 | 4.78 | 4.59 | 4.74 | +0.42% | 95,177 | 44,685,122 |
| 2024-11-12 | 4.83 | 4.89 | 4.66 | 4.72 | -1.87% | 125,483 | 59,819,208 |
| 2024-11-11 | 4.7 | 4.88 | 4.68 | 4.81 | +3% | 158,415 | 75,820,872 |
| 2024-11-08 | 4.72 | 4.74 | 4.59 | 4.67 | +0.21% | 111,099 | 51,717,470 |
| 2024-11-07 | 4.57 | 4.67 | 4.48 | 4.66 | +2.42% | 115,479 | 53,342,585 |
| 2024-11-06 | 4.61 | 4.64 | 4.53 | 4.55 | -0.66% | 91,913 | 42,048,176 |
| 2024-11-05 | 4.55 | 4.63 | 4.52 | 4.58 | +0.44% | 124,900 | 57,278,792 |
| 2024-11-04 | 4.52 | 4.57 | 4.46 | 4.56 | +1.33% | 111,664 | 50,448,959 |
| 2024-11-01 | 4.61 | 4.65 | 4.46 | 4.5 | -1.96% | 190,633 | 86,811,988 |
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：