股票概览
4.78
-0.62%
-0.03
4.77
开盘价
4.93
最高价
4.68
最低价
425,544
成交量
数据更新至: 2024-11-29
技术指标
4.63
MA5 (5日均线)
4.51
MA10 (10日均线)
4.62
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 | 4.77 | 4.93 | 4.68 | 4.78 | -0.62% | 425,544 | 204,724,607 |
| 2024-11-28 | 4.54 | 5.01 | 4.53 | 4.81 | +5.71% | 558,835 | 275,521,009 |
| 2024-11-27 | 4.5 | 4.55 | 4.32 | 4.55 | +0.89% | 92,927 | 41,424,609 |
| 2024-11-26 | 4.48 | 4.58 | 4.46 | 4.51 | +0.22% | 82,731 | 37,434,586 |
| 2024-11-25 | 4.35 | 4.55 | 4.35 | 4.5 | +3.45% | 92,020 | 41,031,167 |
| 2024-11-22 | 4.49 | 4.51 | 4.33 | 4.35 | -2.68% | 89,459 | 39,511,757 |
| 2024-11-21 | 4.45 | 4.54 | 4.39 | 4.47 | +0.45% | 75,494 | 33,582,960 |
| 2024-11-20 | 4.34 | 4.49 | 4.31 | 4.45 | +3.01% | 79,354 | 34,995,586 |
| 2024-11-19 | 4.33 | 4.41 | 4.25 | 4.32 | -0.92% | 100,360 | 43,521,344 |
| 2024-11-18 | 4.55 | 4.59 | 4.31 | 4.36 | -2.9% | 130,780 | 57,910,622 |
| 2024-11-15 | 4.74 | 4.78 | 4.49 | 4.49 | -5.27% | 108,922 | 50,547,853 |
| 2024-11-14 | 4.7 | 4.83 | 4.65 | 4.74 | +1.28% | 124,500 | 59,227,099 |
| 2024-11-13 | 4.77 | 4.81 | 4.58 | 4.68 | -2.3% | 118,896 | 55,524,584 |
| 2024-11-12 | 4.78 | 4.91 | 4.73 | 4.79 | 0% | 153,989 | 74,258,640 |
| 2024-11-11 | 4.94 | 4.97 | 4.68 | 4.79 | -4.01% | 218,798 | 104,520,884 |
| 2024-11-08 | 5.05 | 5.09 | 4.76 | 4.99 | -1.77% | 386,802 | 190,253,429 |
| 2024-11-07 | 4.76 | 5.15 | 4.7 | 5.08 | +6.28% | 390,592 | 194,575,035 |
| 2024-11-06 | 4.83 | 5 | 4.7 | 4.78 | +1.06% | 538,617 | 261,042,670 |
| 2024-11-05 | 4.38 | 4.73 | 4.31 | 4.73 | +10% | 201,388 | 93,344,999 |
| 2024-11-04 | 4.18 | 4.32 | 4.18 | 4.3 | +1.18% | 109,017 | 46,371,956 |
| 2024-11-01 | 4.46 | 4.47 | 4.22 | 4.25 | -2.3% | 193,599 | 83,493,938 |
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：