股票概览
4.52
-1.74%
-0.08
4.61
开盘价
4.65
最高价
4.42
最低价
170,621
成交量
数据更新至: 2024-11-29
技术指标
4.73
MA5 (5日均线)
4.74
MA10 (10日均线)
4.87
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 | 4.61 | 4.65 | 4.42 | 4.52 | -1.74% | 170,621 | 77,207,483 |
| 2024-11-28 | 4.71 | 4.8 | 4.58 | 4.6 | -3.97% | 207,855 | 97,167,217 |
| 2024-11-27 | 4.78 | 4.88 | 4.68 | 4.79 | -1.03% | 166,370 | 79,534,236 |
| 2024-11-26 | 4.96 | 4.96 | 4.66 | 4.84 | -1.43% | 205,485 | 98,058,088 |
| 2024-11-25 | 4.7 | 5.09 | 4.68 | 4.91 | +0.82% | 236,637 | 115,937,893 |
| 2024-11-22 | 4.7 | 5.22 | 4.66 | 4.87 | +2.74% | 348,300 | 172,828,422 |
| 2024-11-21 | 4.59 | 4.78 | 4.46 | 4.74 | +0.85% | 287,233 | 132,004,445 |
| 2024-11-20 | 4.63 | 4.83 | 4.5 | 4.7 | +0.43% | 283,290 | 133,109,391 |
| 2024-11-19 | 4.65 | 4.77 | 4.42 | 4.68 | -1.06% | 309,144 | 141,882,101 |
| 2024-11-18 | 5.19 | 5.19 | 4.53 | 4.73 | -11.26% | 445,665 | 215,852,096 |
| 2024-11-15 | 4.96 | 5.79 | 4.95 | 5.33 | +5.54% | 592,231 | 317,293,985 |
| 2024-11-14 | 4.59 | 5.34 | 4.59 | 5.05 | +8.6% | 566,380 | 285,517,372 |
| 2024-11-13 | 4.5 | 4.7 | 4.48 | 4.65 | +3.56% | 288,445 | 133,302,846 |
| 2024-11-12 | 4.87 | 4.87 | 4.39 | 4.49 | -6.46% | 398,111 | 181,554,424 |
| 2024-11-11 | 4.74 | 4.92 | 4.72 | 4.8 | +1.48% | 357,003 | 171,892,353 |
| 2024-11-08 | 4.57 | 4.99 | 4.54 | 4.73 | +3.5% | 446,002 | 210,200,700 |
| 2024-11-07 | 4.65 | 4.97 | 4.4 | 4.57 | -10.57% | 618,201 | 288,750,498 |
| 2024-11-06 | 6.3 | 6.3 | 5.08 | 5.11 | -8.09% | 770,523 | 439,172,065 |
| 2024-11-05 | 5.4 | 5.8 | 5.22 | 5.56 | -2.97% | 481,914 | 265,235,936 |
| 2024-11-04 | 5.6 | 6 | 5.09 | 5.73 | +4.18% | 530,439 | 300,963,057 |
| 2024-11-01 | 5.9 | 6.36 | 5 | 5.5 | -6.78% | 710,940 | 400,328,886 |
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：