股票概览
4.8
+0.42%
+0.02
4.78
开盘价
4.87
最高价
4.67
最低价
182,633
成交量
数据更新至: 2024-11-29
技术指标
4.67
MA5 (5日均线)
4.61
MA10 (10日均线)
4.64
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 | 4.78 | 4.87 | 4.67 | 4.8 | +0.42% | 182,633 | 87,319,891 |
| 2024-11-28 | 4.72 | 4.84 | 4.72 | 4.78 | +2.36% | 198,417 | 95,263,880 |
| 2024-11-27 | 4.51 | 4.69 | 4.33 | 4.67 | +2.64% | 168,397 | 76,372,617 |
| 2024-11-26 | 4.58 | 4.69 | 4.54 | 4.55 | -0.44% | 129,582 | 59,653,183 |
| 2024-11-25 | 4.55 | 4.65 | 4.42 | 4.57 | +0.44% | 155,832 | 70,224,414 |
| 2024-11-22 | 4.65 | 4.9 | 4.54 | 4.55 | -2.99% | 256,088 | 121,167,619 |
| 2024-11-21 | 4.66 | 4.71 | 4.57 | 4.69 | +0.64% | 137,020 | 63,674,643 |
| 2024-11-20 | 4.51 | 4.71 | 4.48 | 4.66 | +4.02% | 159,883 | 73,808,908 |
| 2024-11-19 | 4.36 | 4.5 | 4.3 | 4.48 | +3.23% | 127,586 | 55,975,636 |
| 2024-11-18 | 4.6 | 4.65 | 4.26 | 4.34 | -5.45% | 193,237 | 84,792,087 |
| 2024-11-15 | 4.6 | 4.76 | 4.58 | 4.59 | -1.08% | 169,510 | 79,422,263 |
| 2024-11-14 | 4.78 | 4.81 | 4.6 | 4.64 | -3.33% | 152,767 | 71,854,236 |
| 2024-11-13 | 4.8 | 4.85 | 4.63 | 4.8 | -0.21% | 235,893 | 111,806,483 |
| 2024-11-12 | 5.06 | 5.1 | 4.75 | 4.81 | -5.87% | 471,025 | 229,230,017 |
| 2024-11-11 | 4.8 | 5.4 | 4.79 | 5.11 | +6.24% | 550,065 | 281,288,651 |
| 2024-11-08 | 4.72 | 4.87 | 4.61 | 4.81 | +2.56% | 329,395 | 156,872,736 |
| 2024-11-07 | 4.5 | 4.69 | 4.4 | 4.69 | +4.69% | 253,803 | 116,280,320 |
| 2024-11-06 | 4.47 | 4.55 | 4.42 | 4.48 | +1.13% | 187,570 | 84,406,912 |
| 2024-11-05 | 4.3 | 4.45 | 4.29 | 4.43 | +3.26% | 121,921 | 53,537,269 |
| 2024-11-04 | 4.18 | 4.32 | 4.16 | 4.29 | +2.14% | 131,788 | 56,176,914 |
| 2024-11-01 | 4.55 | 4.56 | 4.19 | 4.2 | -7.89% | 218,451 | 94,341,583 |
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：