股票概览
4.41
+1.15%
+0.05
4.37
开盘价
4.44
最高价
4.36
最低价
619,658
成交量
数据更新至: 2024-11-29
技术指标
4.37
MA5 (5日均线)
4.46
MA10 (10日均线)
4.56
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 | 4.37 | 4.44 | 4.36 | 4.41 | +1.15% | 619,658 | 273,308,675 |
| 2024-11-28 | 4.38 | 4.42 | 4.33 | 4.36 | -0.68% | 402,944 | 176,368,936 |
| 2024-11-27 | 4.33 | 4.39 | 4.26 | 4.39 | +1.39% | 531,378 | 229,372,145 |
| 2024-11-26 | 4.37 | 4.39 | 4.33 | 4.33 | -0.92% | 427,655 | 186,248,676 |
| 2024-11-25 | 4.4 | 4.46 | 4.32 | 4.37 | -0.68% | 634,450 | 277,886,393 |
| 2024-11-22 | 4.56 | 4.6 | 4.39 | 4.4 | -3.72% | 764,541 | 342,665,549 |
| 2024-11-21 | 4.55 | 4.58 | 4.51 | 4.57 | 0% | 550,528 | 250,337,048 |
| 2024-11-20 | 4.52 | 4.57 | 4.5 | 4.57 | +0.66% | 612,750 | 277,934,846 |
| 2024-11-19 | 4.58 | 4.62 | 4.45 | 4.54 | -1.52% | 972,975 | 440,546,877 |
| 2024-11-18 | 4.6 | 4.73 | 4.55 | 4.61 | +2.9% | 1,637,468 | 761,710,767 |
| 2024-11-15 | 4.51 | 4.57 | 4.48 | 4.48 | -1.1% | 613,360 | 277,872,016 |
| 2024-11-14 | 4.64 | 4.66 | 4.52 | 4.53 | -2.79% | 800,721 | 366,302,827 |
| 2024-11-13 | 4.59 | 4.67 | 4.57 | 4.66 | +1.3% | 684,775 | 317,458,163 |
| 2024-11-12 | 4.67 | 4.72 | 4.56 | 4.6 | -1.71% | 1,053,887 | 490,709,428 |
| 2024-11-11 | 4.76 | 4.77 | 4.62 | 4.68 | -2.3% | 1,175,565 | 549,099,575 |
| 2024-11-08 | 4.92 | 4.94 | 4.75 | 4.79 | -1.24% | 1,141,429 | 549,063,097 |
| 2024-11-07 | 4.68 | 4.9 | 4.65 | 4.85 | +2.97% | 1,745,473 | 838,803,463 |
| 2024-11-06 | 4.75 | 4.76 | 4.64 | 4.71 | -0.84% | 1,368,703 | 640,775,765 |
| 2024-11-05 | 4.63 | 4.75 | 4.61 | 4.75 | +2.59% | 1,118,613 | 525,529,559 |
| 2024-11-04 | 4.7 | 4.73 | 4.56 | 4.63 | -1.07% | 1,109,352 | 512,132,869 |
| 2024-11-01 | 4.68 | 4.83 | 4.65 | 4.68 | -0.21% | 1,977,724 | 938,263,306 |
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：