股票概览
4.62
+0.65%
+0.03
4.59
开盘价
4.65
最高价
4.5
最低价
278,205
成交量
数据更新至: 2024-11-29
技术指标
4.63
MA5 (5日均线)
4.62
MA10 (10日均线)
4.69
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 | 4.59 | 4.65 | 4.5 | 4.62 | +0.65% | 278,205 | 127,593,356 |
| 2024-11-28 | 4.59 | 4.66 | 4.55 | 4.59 | 0% | 285,534 | 131,814,607 |
| 2024-11-27 | 4.6 | 4.61 | 4.41 | 4.59 | -0.86% | 315,336 | 142,240,677 |
| 2024-11-26 | 4.71 | 4.75 | 4.61 | 4.63 | -1.7% | 324,894 | 151,532,135 |
| 2024-11-25 | 4.6 | 4.72 | 4.53 | 4.71 | +3.06% | 391,162 | 182,009,251 |
| 2024-11-22 | 4.73 | 4.9 | 4.55 | 4.57 | -3.18% | 580,763 | 276,888,241 |
| 2024-11-21 | 4.71 | 4.79 | 4.65 | 4.72 | -0.63% | 309,740 | 145,909,551 |
| 2024-11-20 | 4.52 | 4.83 | 4.51 | 4.75 | +4.17% | 447,279 | 209,425,562 |
| 2024-11-19 | 4.49 | 4.56 | 4.42 | 4.56 | +2.24% | 337,201 | 151,349,390 |
| 2024-11-18 | 4.67 | 4.75 | 4.41 | 4.46 | -4.29% | 497,672 | 225,727,373 |
| 2024-11-15 | 4.65 | 4.91 | 4.64 | 4.66 | -0.21% | 569,622 | 271,407,502 |
| 2024-11-14 | 4.74 | 4.85 | 4.66 | 4.67 | -1.48% | 426,067 | 202,506,178 |
| 2024-11-13 | 4.77 | 4.82 | 4.63 | 4.74 | -1.04% | 394,099 | 185,457,420 |
| 2024-11-12 | 4.85 | 4.89 | 4.72 | 4.79 | -1.44% | 509,696 | 246,032,148 |
| 2024-11-11 | 4.84 | 4.91 | 4.7 | 4.86 | -0.61% | 673,472 | 323,110,041 |
| 2024-11-08 | 4.92 | 5.18 | 4.88 | 4.89 | -1.61% | 866,976 | 432,683,478 |
| 2024-11-07 | 4.98 | 5.12 | 4.83 | 4.97 | +0.2% | 1,191,405 | 588,975,232 |
| 2024-11-06 | 4.66 | 5.07 | 4.56 | 4.96 | +7.36% | 1,378,556 | 669,709,951 |
| 2024-11-05 | 4.51 | 4.63 | 4.51 | 4.62 | +2.67% | 641,720 | 294,210,994 |
| 2024-11-04 | 4.42 | 4.52 | 4.31 | 4.5 | +1.35% | 520,626 | 232,077,570 |
| 2024-11-01 | 4.41 | 4.65 | 4.39 | 4.44 | +0.91% | 766,367 | 342,765,181 |
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：