股票概览
4.62
-0.22%
-0.01
4.58
开盘价
4.68
最高价
4.53
最低价
347,868
成交量
数据更新至: 2024-11-29
技术指标
4.63
MA5 (5日均线)
4.62
MA10 (10日均线)
4.43
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 | 4.58 | 4.68 | 4.53 | 4.62 | -0.22% | 347,868 | 160,105,210 |
| 2024-11-28 | 4.58 | 4.66 | 4.54 | 4.63 | +1.31% | 366,726 | 169,407,454 |
| 2024-11-27 | 4.53 | 4.58 | 4.39 | 4.57 | 0% | 502,673 | 225,401,588 |
| 2024-11-26 | 4.63 | 4.84 | 4.57 | 4.57 | -3.59% | 664,033 | 310,979,413 |
| 2024-11-25 | 4.73 | 5.04 | 4.58 | 4.74 | -1.46% | 983,044 | 471,686,990 |
| 2024-11-22 | 4.56 | 5.03 | 4.54 | 4.81 | +5.25% | 1,158,352 | 554,774,645 |
| 2024-11-21 | 4.55 | 4.7 | 4.49 | 4.57 | -1.08% | 482,988 | 220,054,373 |
| 2024-11-20 | 4.46 | 4.63 | 4.44 | 4.62 | +1.76% | 680,902 | 309,575,168 |
| 2024-11-19 | 4.44 | 4.55 | 4.36 | 4.54 | -0.22% | 889,292 | 394,761,076 |
| 2024-11-18 | 4.27 | 4.55 | 4.27 | 4.55 | +9.9% | 958,279 | 433,226,905 |
| 2024-11-15 | 4.16 | 4.21 | 4.13 | 4.14 | 0% | 141,382 | 59,074,712 |
| 2024-11-14 | 4.23 | 4.24 | 4.1 | 4.14 | -2.36% | 148,232 | 62,009,504 |
| 2024-11-13 | 4.23 | 4.28 | 4.19 | 4.24 | +0.24% | 147,430 | 62,367,848 |
| 2024-11-12 | 4.28 | 4.31 | 4.2 | 4.23 | -1.17% | 213,310 | 91,055,149 |
| 2024-11-11 | 4.28 | 4.34 | 4.24 | 4.28 | -0.23% | 158,057 | 67,607,773 |
| 2024-11-08 | 4.39 | 4.41 | 4.27 | 4.29 | -1.38% | 235,733 | 101,656,300 |
| 2024-11-07 | 4.21 | 4.37 | 4.18 | 4.35 | +2.59% | 266,700 | 114,910,640 |
| 2024-11-06 | 4.22 | 4.25 | 4.17 | 4.24 | +0.24% | 203,518 | 85,940,458 |
| 2024-11-05 | 4.13 | 4.23 | 4.13 | 4.23 | +2.17% | 235,757 | 98,760,014 |
| 2024-11-04 | 4.13 | 4.14 | 4.09 | 4.14 | +0.49% | 129,689 | 53,374,299 |
| 2024-11-01 | 4.13 | 4.15 | 4.07 | 4.12 | -0.48% | 169,615 | 69,838,640 |
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：