股票概览
4.64
+1.09%
+0.05
4.56
开盘价
4.66
最高价
4.49
最低价
244,274
成交量
数据更新至: 2024-11-29
技术指标
4.52
MA5 (5日均线)
4.44
MA10 (10日均线)
4.48
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 | 4.56 | 4.66 | 4.49 | 4.64 | +1.09% | 244,274 | 112,168,386 |
| 2024-11-28 | 4.46 | 4.63 | 4.46 | 4.59 | +2.68% | 225,540 | 103,080,394 |
| 2024-11-27 | 4.42 | 4.47 | 4.25 | 4.47 | +0.68% | 156,543 | 68,091,897 |
| 2024-11-26 | 4.47 | 4.56 | 4.42 | 4.44 | -0.67% | 161,834 | 72,694,224 |
| 2024-11-25 | 4.36 | 4.48 | 4.33 | 4.47 | +3.95% | 144,371 | 63,484,968 |
| 2024-11-22 | 4.5 | 4.54 | 4.28 | 4.3 | -4.44% | 154,682 | 68,700,519 |
| 2024-11-21 | 4.49 | 4.54 | 4.41 | 4.5 | 0% | 134,714 | 60,344,556 |
| 2024-11-20 | 4.3 | 4.56 | 4.29 | 4.5 | +4.17% | 189,696 | 84,511,406 |
| 2024-11-19 | 4.19 | 4.32 | 4.17 | 4.32 | +3.35% | 127,247 | 53,972,498 |
| 2024-11-18 | 4.37 | 4.42 | 4.15 | 4.18 | -4.13% | 188,659 | 80,084,291 |
| 2024-11-15 | 4.47 | 4.54 | 4.36 | 4.36 | -1.58% | 147,975 | 66,044,650 |
| 2024-11-14 | 4.63 | 4.63 | 4.39 | 4.43 | -4.11% | 154,126 | 69,315,526 |
| 2024-11-13 | 4.63 | 4.69 | 4.48 | 4.62 | -1.07% | 207,545 | 94,814,583 |
| 2024-11-12 | 4.7 | 4.81 | 4.61 | 4.67 | -0.85% | 257,566 | 121,736,916 |
| 2024-11-11 | 4.66 | 4.71 | 4.6 | 4.71 | +1.07% | 223,836 | 104,268,253 |
| 2024-11-08 | 4.76 | 4.78 | 4.61 | 4.66 | -1.69% | 319,586 | 149,188,826 |
| 2024-11-07 | 4.43 | 4.75 | 4.38 | 4.74 | +6.52% | 373,618 | 172,082,455 |
| 2024-11-06 | 4.32 | 4.5 | 4.29 | 4.45 | +3.01% | 283,167 | 124,975,734 |
| 2024-11-05 | 4.2 | 4.32 | 4.18 | 4.32 | +3.35% | 153,346 | 65,550,055 |
| 2024-11-04 | 4.11 | 4.22 | 4.08 | 4.18 | +1.95% | 126,752 | 52,742,071 |
| 2024-11-01 | 4.3 | 4.35 | 4.09 | 4.1 | -5.75% | 212,985 | 88,954,827 |
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：