股票概览
4.9
0%
0
4.87
开盘价
4.93
最高价
4.81
最低价
121,203
成交量
数据更新至: 2024-11-29
技术指标
4.89
MA5 (5日均线)
4.90
MA10 (10日均线)
4.98
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 | 4.87 | 4.93 | 4.81 | 4.9 | 0% | 121,203 | 59,179,666 |
| 2024-11-28 | 4.85 | 4.97 | 4.83 | 4.9 | +1.03% | 104,405 | 51,326,063 |
| 2024-11-27 | 4.87 | 4.87 | 4.7 | 4.85 | -0.21% | 99,317 | 47,472,496 |
| 2024-11-26 | 4.93 | 4.95 | 4.82 | 4.86 | -1.22% | 95,447 | 46,575,366 |
| 2024-11-25 | 4.96 | 5 | 4.8 | 4.92 | -0.4% | 150,990 | 73,995,562 |
| 2024-11-22 | 4.96 | 5.28 | 4.92 | 4.94 | 0% | 318,606 | 161,721,245 |
| 2024-11-21 | 5 | 5.02 | 4.9 | 4.94 | -1% | 90,532 | 44,708,384 |
| 2024-11-20 | 4.93 | 5.02 | 4.85 | 4.99 | +1.42% | 125,778 | 62,286,346 |
| 2024-11-19 | 4.82 | 4.92 | 4.77 | 4.92 | +2.29% | 168,848 | 81,900,782 |
| 2024-11-18 | 4.84 | 4.95 | 4.78 | 4.81 | +0.21% | 170,193 | 82,777,163 |
| 2024-11-15 | 4.95 | 5.02 | 4.8 | 4.8 | -3.42% | 148,720 | 72,986,498 |
| 2024-11-14 | 5.09 | 5.14 | 4.96 | 4.97 | -2.93% | 170,380 | 85,534,398 |
| 2024-11-13 | 5.16 | 5.26 | 5.08 | 5.12 | -1.54% | 241,402 | 124,027,446 |
| 2024-11-12 | 5.45 | 5.45 | 5.15 | 5.2 | -4.41% | 317,130 | 166,467,081 |
| 2024-11-11 | 5.46 | 5.78 | 5.32 | 5.44 | +2.26% | 526,828 | 288,874,456 |
| 2024-11-08 | 5.6 | 5.65 | 5.28 | 5.32 | -0.37% | 641,169 | 347,884,467 |
| 2024-11-07 | 4.81 | 5.34 | 4.81 | 5.34 | +10.1% | 405,299 | 210,614,914 |
| 2024-11-06 | 4.79 | 4.98 | 4.73 | 4.85 | +0.21% | 313,802 | 152,140,191 |
| 2024-11-05 | 4.59 | 4.9 | 4.56 | 4.84 | +3.42% | 402,256 | 190,865,696 |
| 2024-11-04 | 4.49 | 4.79 | 4.45 | 4.68 | +4.46% | 271,712 | 126,725,962 |
| 2024-11-01 | 4.58 | 4.63 | 4.47 | 4.48 | -2.82% | 144,496 | 65,421,335 |
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：