股票概览
4.55
-5.21%
-0.25
4.67
开盘价
4.69
最高价
4.39
最低价
1,941,084
成交量
数据更新至: 2024-11-29
技术指标
4.35
MA5 (5日均线)
4.17
MA10 (10日均线)
4.08
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 | 4.67 | 4.69 | 4.39 | 4.55 | -5.21% | 1,941,084 | 876,742,586 |
| 2024-11-28 | 4.23 | 5.08 | 4.23 | 4.8 | +13.48% | 2,713,454 | 1,303,933,583 |
| 2024-11-27 | 4.07 | 4.3 | 3.95 | 4.23 | +2.17% | 1,041,482 | 433,432,524 |
| 2024-11-26 | 4 | 4.35 | 3.91 | 4.14 | +3.24% | 1,150,817 | 473,473,953 |
| 2024-11-25 | 3.84 | 4.05 | 3.75 | 4.01 | +4.43% | 616,380 | 241,256,862 |
| 2024-11-22 | 3.98 | 4.1 | 3.81 | 3.84 | -4.24% | 640,749 | 254,446,203 |
| 2024-11-21 | 4.08 | 4.11 | 3.94 | 4.01 | -2.43% | 605,094 | 242,794,121 |
| 2024-11-20 | 3.9 | 4.13 | 3.87 | 4.11 | +4.31% | 834,855 | 338,653,045 |
| 2024-11-19 | 3.96 | 4.04 | 3.74 | 3.94 | -3.9% | 878,838 | 341,594,578 |
| 2024-11-18 | 3.97 | 4.18 | 3.96 | 4.1 | +5.4% | 1,113,671 | 454,198,444 |
| 2024-11-15 | 3.77 | 4.11 | 3.77 | 3.89 | +2.37% | 881,916 | 349,798,621 |
| 2024-11-14 | 3.96 | 3.98 | 3.79 | 3.8 | -4.04% | 438,125 | 169,255,552 |
| 2024-11-13 | 3.96 | 4 | 3.83 | 3.96 | -1% | 564,595 | 220,562,053 |
| 2024-11-12 | 4.17 | 4.2 | 3.95 | 4 | -4.08% | 762,635 | 309,258,376 |
| 2024-11-11 | 4.14 | 4.2 | 4.09 | 4.17 | +0.72% | 628,761 | 260,254,820 |
| 2024-11-08 | 4.32 | 4.38 | 4.12 | 4.14 | -2.59% | 998,711 | 421,438,862 |
| 2024-11-07 | 3.98 | 4.37 | 3.93 | 4.25 | +5.2% | 1,364,016 | 569,943,911 |
| 2024-11-06 | 3.92 | 4.27 | 3.9 | 4.04 | +3.86% | 1,396,379 | 568,248,233 |
| 2024-11-05 | 3.87 | 3.93 | 3.78 | 3.89 | +1.83% | 888,351 | 343,131,876 |
| 2024-11-04 | 3.65 | 3.9 | 3.62 | 3.82 | +3.24% | 765,795 | 286,231,998 |
| 2024-11-01 | 3.9 | 3.95 | 3.65 | 3.7 | -7.73% | 1,075,949 | 406,563,094 |
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：