股票概览
4.55
-0.87%
-0.04
4.58
开盘价
4.63
最高价
4.45
最低价
472,117
成交量
数据更新至: 2024-11-29
技术指标
4.73
MA5 (5日均线)
4.68
MA10 (10日均线)
4.60
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 | 4.58 | 4.63 | 4.45 | 4.55 | -0.87% | 472,117 | 214,209,223 |
| 2024-11-28 | 4.68 | 4.77 | 4.56 | 4.59 | -1.71% | 448,240 | 207,480,211 |
| 2024-11-27 | 4.59 | 4.67 | 4.41 | 4.67 | -0.85% | 649,246 | 292,948,613 |
| 2024-11-26 | 5.02 | 5.03 | 4.7 | 4.71 | -8.37% | 819,513 | 396,045,816 |
| 2024-11-25 | 4.81 | 5.24 | 4.76 | 5.14 | +7.98% | 1,448,657 | 730,606,217 |
| 2024-11-22 | 4.63 | 4.87 | 4.56 | 4.76 | +2.37% | 836,940 | 395,596,500 |
| 2024-11-21 | 4.63 | 4.73 | 4.6 | 4.65 | -0.21% | 375,041 | 174,493,003 |
| 2024-11-20 | 4.55 | 4.71 | 4.52 | 4.66 | +1.97% | 509,768 | 236,057,088 |
| 2024-11-19 | 4.48 | 4.57 | 4.33 | 4.57 | +0.88% | 511,334 | 227,032,370 |
| 2024-11-18 | 4.46 | 4.7 | 4.44 | 4.53 | +2.95% | 611,031 | 278,600,758 |
| 2024-11-15 | 4.53 | 4.62 | 4.39 | 4.4 | -3.08% | 544,454 | 245,319,028 |
| 2024-11-14 | 4.89 | 4.92 | 4.53 | 4.54 | -5.22% | 638,242 | 298,027,307 |
| 2024-11-13 | 4.7 | 4.97 | 4.65 | 4.79 | +0.63% | 808,734 | 385,092,702 |
| 2024-11-12 | 5.03 | 5.1 | 4.71 | 4.76 | -8.81% | 1,638,852 | 796,891,556 |
| 2024-11-11 | 5.3 | 5.43 | 5.06 | 5.22 | +5.67% | 2,646,232 | 1,391,601,879 |
| 2024-11-08 | 4.62 | 4.94 | 4.62 | 4.94 | +10.02% | 663,163 | 320,035,346 |
| 2024-11-07 | 4.09 | 4.49 | 4.09 | 4.49 | +10.05% | 1,134,107 | 493,760,526 |
| 2024-11-06 | 4.07 | 4.22 | 4.06 | 4.08 | +0.49% | 482,049 | 199,487,758 |
| 2024-11-05 | 3.91 | 4.1 | 3.9 | 4.06 | +3.57% | 434,782 | 174,773,363 |
| 2024-11-04 | 3.89 | 3.96 | 3.84 | 3.92 | +0.77% | 219,106 | 85,461,430 |
| 2024-11-01 | 4 | 4.02 | 3.85 | 3.89 | -2.75% | 347,925 | 136,420,854 |
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：