股票概览
4.9
0%
0
4.84
开盘价
4.99
最高价
4.7
最低价
681,869
成交量
数据更新至: 2024-11-29
技术指标
4.87
MA5 (5日均线)
4.93
MA10 (10日均线)
N/A
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 | 4.84 | 4.99 | 4.7 | 4.9 | 0% | 681,869 | 330,335,455 |
| 2024-11-28 | 4.71 | 5.24 | 4.67 | 4.9 | +2.94% | 923,766 | 460,530,112 |
| 2024-11-27 | 4.65 | 4.79 | 4.53 | 4.76 | +0.63% | 557,726 | 261,093,303 |
| 2024-11-26 | 5.01 | 5.12 | 4.7 | 4.73 | -6.52% | 740,958 | 363,481,503 |
| 2024-11-25 | 4.8 | 5.08 | 4.6 | 5.06 | +4.33% | 1,063,230 | 506,628,877 |
| 2024-11-22 | 5.22 | 5.41 | 4.79 | 4.85 | -9.01% | 1,462,300 | 739,789,933 |
| 2024-11-21 | 5.51 | 6.09 | 5.24 | 5.33 | -5.16% | 2,295,615 | 1,292,153,238 |
| 2024-11-20 | 4.78 | 5.62 | 4.78 | 5.62 | +20.09% | 1,737,738 | 926,029,119 |
| 2024-11-19 | 5.39 | 5.39 | 4.61 | 4.68 | +4.23% | 1,768,749 | 861,362,977 |
| 2024-11-13 | 4.24 | 4.51 | 4.13 | 4.49 | +4.66% | 942,042 | 409,270,219 |
| 2024-11-12 | 4.55 | 4.55 | 4.24 | 4.29 | -2.94% | 751,583 | 331,591,022 |
| 2024-11-11 | 4.32 | 4.46 | 4.28 | 4.42 | +0.91% | 746,694 | 326,360,579 |
| 2024-11-08 | 4.54 | 4.69 | 4.38 | 4.38 | -3.31% | 975,999 | 438,236,260 |
| 2024-11-07 | 4.17 | 5 | 4.02 | 4.53 | +5.84% | 1,380,490 | 609,488,582 |
| 2024-11-06 | 4.19 | 4.48 | 4.19 | 4.28 | +3.88% | 1,180,952 | 510,242,774 |
| 2024-11-05 | 4.05 | 4.17 | 4.04 | 4.12 | +3.26% | 979,772 | 401,505,212 |
| 2024-11-04 | 4.04 | 4.04 | 3.9 | 3.99 | -2.21% | 794,541 | 315,618,392 |
| 2024-11-01 | 4.38 | 4.49 | 3.87 | 4.08 | -9.33% | 1,683,579 | 691,850,140 |
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：