股票概览
4.86
+0.83%
+0.04
4.83
开盘价
4.88
最高价
4.81
最低价
99,859
成交量
数据更新至: 2024-11-29
技术指标
4.83
MA5 (5日均线)
4.86
MA10 (10日均线)
4.87
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 | 4.83 | 4.88 | 4.81 | 4.86 | +0.83% | 99,859 | 48,461,725 |
| 2024-11-28 | 4.81 | 4.87 | 4.79 | 4.82 | +0.21% | 101,040 | 48,791,938 |
| 2024-11-27 | 4.8 | 4.82 | 4.65 | 4.81 | -0.41% | 128,627 | 60,917,810 |
| 2024-11-26 | 4.85 | 4.91 | 4.81 | 4.83 | -0.21% | 97,469 | 47,386,347 |
| 2024-11-25 | 4.78 | 4.87 | 4.72 | 4.84 | +1.26% | 123,776 | 59,455,220 |
| 2024-11-22 | 4.92 | 4.99 | 4.76 | 4.78 | -2.85% | 156,782 | 76,959,522 |
| 2024-11-21 | 4.93 | 4.98 | 4.88 | 4.92 | -0.81% | 109,889 | 54,052,558 |
| 2024-11-20 | 4.94 | 4.98 | 4.92 | 4.96 | +0.2% | 121,927 | 60,438,613 |
| 2024-11-19 | 4.88 | 4.95 | 4.84 | 4.95 | +1.85% | 141,353 | 69,235,659 |
| 2024-11-18 | 4.82 | 4.91 | 4.8 | 4.86 | +1.04% | 151,222 | 73,462,804 |
| 2024-11-15 | 4.85 | 4.93 | 4.8 | 4.81 | -1.03% | 131,107 | 63,888,864 |
| 2024-11-14 | 4.92 | 4.95 | 4.84 | 4.86 | -1.22% | 113,097 | 55,343,606 |
| 2024-11-13 | 4.93 | 4.98 | 4.86 | 4.92 | -0.2% | 105,414 | 51,782,656 |
| 2024-11-12 | 4.95 | 5.03 | 4.89 | 4.93 | -0.6% | 183,154 | 91,104,578 |
| 2024-11-11 | 4.92 | 4.99 | 4.9 | 4.96 | +0.81% | 127,508 | 62,987,855 |
| 2024-11-08 | 5.02 | 5.07 | 4.9 | 4.92 | -1.99% | 203,609 | 100,977,173 |
| 2024-11-07 | 4.86 | 5.03 | 4.83 | 5.02 | +3.51% | 239,020 | 118,790,952 |
| 2024-11-06 | 4.81 | 4.86 | 4.78 | 4.85 | +0.83% | 172,993 | 83,531,629 |
| 2024-11-05 | 4.72 | 4.82 | 4.72 | 4.81 | +1.69% | 148,310 | 70,894,657 |
| 2024-11-04 | 4.72 | 4.74 | 4.67 | 4.73 | +0.64% | 105,890 | 49,828,718 |
| 2024-11-01 | 4.8 | 4.83 | 4.63 | 4.7 | -1.88% | 151,513 | 71,530,856 |
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：