股票概览
4.63
+3.81%
+0.17
4.44
开盘价
4.84
最高价
4.42
最低价
3,016,278
成交量
数据更新至: 2024-11-29
技术指标
4.49
MA5 (5日均线)
4.54
MA10 (10日均线)
4.82
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 | 4.44 | 4.84 | 4.42 | 4.63 | +3.81% | 3,016,278 | 1,397,584,239 |
| 2024-11-28 | 4.5 | 4.54 | 4.45 | 4.46 | -0.89% | 1,187,611 | 533,080,308 |
| 2024-11-27 | 4.4 | 4.5 | 4.36 | 4.5 | +2.04% | 1,401,608 | 621,466,703 |
| 2024-11-26 | 4.42 | 4.53 | 4.4 | 4.41 | -0.9% | 1,132,727 | 504,897,464 |
| 2024-11-25 | 4.43 | 4.47 | 4.34 | 4.45 | +0.45% | 1,390,016 | 611,074,920 |
| 2024-11-22 | 4.67 | 4.69 | 4.41 | 4.43 | -5.54% | 2,106,036 | 959,597,141 |
| 2024-11-21 | 4.66 | 4.76 | 4.64 | 4.69 | +0.21% | 1,970,038 | 923,256,859 |
| 2024-11-20 | 4.59 | 4.74 | 4.56 | 4.68 | +1.3% | 2,000,058 | 932,790,133 |
| 2024-11-19 | 4.54 | 4.64 | 4.5 | 4.62 | +2.44% | 1,784,016 | 814,579,149 |
| 2024-11-18 | 4.67 | 4.75 | 4.47 | 4.51 | -4.04% | 2,623,030 | 1,203,001,935 |
| 2024-11-15 | 4.96 | 5.04 | 4.69 | 4.7 | -5.24% | 2,740,904 | 1,334,924,432 |
| 2024-11-14 | 5.11 | 5.15 | 4.95 | 4.96 | -3.5% | 2,085,100 | 1,054,744,699 |
| 2024-11-13 | 5.09 | 5.16 | 5.01 | 5.14 | 0% | 2,138,659 | 1,092,247,631 |
| 2024-11-12 | 5.25 | 5.27 | 5.06 | 5.14 | -2.47% | 2,998,051 | 1,547,974,642 |
| 2024-11-11 | 5.16 | 5.33 | 5.13 | 5.27 | 0% | 3,644,766 | 1,901,781,720 |
| 2024-11-08 | 5.54 | 5.6 | 5.23 | 5.27 | -4.87% | 8,047,421 | 4,323,624,604 |
| 2024-11-07 | 4.95 | 5.54 | 4.92 | 5.54 | +9.92% | 9,644,491 | 5,157,228,283 |
| 2024-11-06 | 5.09 | 5.23 | 4.99 | 5.04 | -1.95% | 5,478,829 | 2,787,069,253 |
| 2024-11-05 | 4.85 | 5.3 | 4.77 | 5.14 | +5.54% | 6,338,137 | 3,182,131,288 |
| 2024-11-04 | 4.72 | 4.94 | 4.63 | 4.87 | +3.4% | 3,686,084 | 1,757,689,045 |
| 2024-11-01 | 4.91 | 4.97 | 4.7 | 4.71 | -5.8% | 4,646,169 | 2,240,963,860 |
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：