股票概览
4.46
0%
0
4.41
开盘价
4.57
最高价
4.38
最低价
324,964
成交量
数据更新至: 2024-11-29
技术指标
4.46
MA5 (5日均线)
4.37
MA10 (10日均线)
4.42
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 | 4.41 | 4.57 | 4.38 | 4.46 | 0% | 324,964 | 145,058,678 |
| 2024-11-28 | 4.42 | 4.53 | 4.4 | 4.46 | +1.83% | 336,851 | 150,491,712 |
| 2024-11-27 | 4.35 | 4.39 | 4.17 | 4.38 | -0.45% | 322,859 | 138,040,633 |
| 2024-11-26 | 4.52 | 4.59 | 4.37 | 4.4 | -4.35% | 470,122 | 209,673,083 |
| 2024-11-25 | 4.25 | 4.78 | 4.16 | 4.6 | +9.26% | 706,223 | 317,157,495 |
| 2024-11-22 | 4.38 | 4.44 | 4.2 | 4.21 | -4.97% | 212,738 | 92,200,577 |
| 2024-11-21 | 4.41 | 4.49 | 4.34 | 4.43 | +0.91% | 238,214 | 105,437,016 |
| 2024-11-20 | 4.27 | 4.4 | 4.21 | 4.39 | +3.05% | 231,402 | 100,117,303 |
| 2024-11-19 | 4.13 | 4.26 | 4.1 | 4.26 | +3.65% | 201,672 | 84,320,295 |
| 2024-11-18 | 4.3 | 4.36 | 4.08 | 4.11 | -4.42% | 305,437 | 127,501,775 |
| 2024-11-15 | 4.34 | 4.47 | 4.29 | 4.3 | -1.38% | 228,937 | 100,174,438 |
| 2024-11-14 | 4.52 | 4.64 | 4.35 | 4.36 | -3.96% | 295,355 | 132,813,166 |
| 2024-11-13 | 4.51 | 4.59 | 4.38 | 4.54 | 0% | 306,650 | 137,247,254 |
| 2024-11-12 | 4.7 | 4.76 | 4.45 | 4.54 | -3.2% | 367,833 | 169,125,088 |
| 2024-11-11 | 4.59 | 4.72 | 4.53 | 4.69 | +2.63% | 371,434 | 172,685,380 |
| 2024-11-08 | 4.6 | 4.85 | 4.57 | 4.57 | -0.44% | 478,097 | 223,029,909 |
| 2024-11-07 | 4.43 | 4.64 | 4.37 | 4.59 | +3.38% | 474,627 | 214,963,755 |
| 2024-11-06 | 4.43 | 4.58 | 4.43 | 4.44 | -0.22% | 329,219 | 147,783,102 |
| 2024-11-05 | 4.32 | 4.48 | 4.3 | 4.45 | +3.25% | 332,601 | 145,731,611 |
| 2024-11-04 | 4.24 | 4.34 | 4.22 | 4.31 | +1.65% | 190,849 | 81,955,549 |
| 2024-11-01 | 4.47 | 4.52 | 4.23 | 4.24 | -6.4% | 471,499 | 205,530,295 |
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：