股票概览
4.47
+0.45%
+0.02
4.45
开盘价
4.5
最高价
4.4
最低价
125,508
成交量
数据更新至: 2024-11-29
技术指标
4.46
MA5 (5日均线)
4.50
MA10 (10日均线)
4.54
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 | 4.45 | 4.5 | 4.4 | 4.47 | +0.45% | 125,508 | 56,030,898 |
| 2024-11-28 | 4.4 | 4.51 | 4.38 | 4.45 | +0.45% | 94,718 | 42,259,418 |
| 2024-11-27 | 4.43 | 4.45 | 4.27 | 4.43 | -0.23% | 151,817 | 66,048,006 |
| 2024-11-26 | 4.5 | 4.51 | 4.42 | 4.44 | -1.33% | 89,646 | 40,000,169 |
| 2024-11-25 | 4.47 | 4.54 | 4.44 | 4.5 | +0.45% | 111,187 | 49,898,556 |
| 2024-11-22 | 4.63 | 4.64 | 4.47 | 4.48 | -2.82% | 157,750 | 72,235,022 |
| 2024-11-21 | 4.65 | 4.66 | 4.57 | 4.61 | -0.65% | 143,844 | 66,284,872 |
| 2024-11-20 | 4.52 | 4.64 | 4.46 | 4.64 | +2.88% | 245,056 | 112,167,908 |
| 2024-11-19 | 4.46 | 4.52 | 4.39 | 4.51 | +0.45% | 164,995 | 73,634,998 |
| 2024-11-18 | 4.48 | 4.58 | 4.46 | 4.49 | +1.13% | 191,401 | 86,602,564 |
| 2024-11-15 | 4.44 | 4.5 | 4.43 | 4.44 | -0.22% | 127,431 | 56,818,425 |
| 2024-11-14 | 4.52 | 4.55 | 4.43 | 4.45 | -1.33% | 137,582 | 61,592,902 |
| 2024-11-13 | 4.53 | 4.58 | 4.46 | 4.51 | -0.66% | 128,367 | 57,886,991 |
| 2024-11-12 | 4.62 | 4.64 | 4.51 | 4.54 | -1.73% | 164,485 | 75,390,707 |
| 2024-11-11 | 4.59 | 4.63 | 4.55 | 4.62 | 0% | 176,209 | 80,819,914 |
| 2024-11-08 | 4.73 | 4.75 | 4.59 | 4.62 | -1.91% | 224,826 | 104,449,225 |
| 2024-11-07 | 4.61 | 4.74 | 4.6 | 4.71 | +2.17% | 209,487 | 98,363,015 |
| 2024-11-06 | 4.65 | 4.69 | 4.58 | 4.61 | -0.86% | 235,126 | 108,792,898 |
| 2024-11-05 | 4.61 | 4.75 | 4.55 | 4.65 | +1.09% | 362,621 | 169,139,313 |
| 2024-11-04 | 4.5 | 4.64 | 4.39 | 4.6 | +2.91% | 321,103 | 145,754,563 |
| 2024-11-01 | 4.4 | 4.57 | 4.34 | 4.47 | +1.59% | 362,636 | 161,346,417 |
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：