股票概览
4.5
-0.22%
-0.01
4.5
开盘价
4.54
最高价
4.43
最低价
99,766
成交量
数据更新至: 2024-11-29
技术指标
4.43
MA5 (5日均线)
4.34
MA10 (10日均线)
4.38
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 | 4.5 | 4.54 | 4.43 | 4.5 | -0.22% | 99,766 | 44,828,739 |
| 2024-11-28 | 4.44 | 4.58 | 4.41 | 4.51 | +1.12% | 138,213 | 62,420,908 |
| 2024-11-27 | 4.34 | 4.49 | 4.27 | 4.46 | +1.83% | 136,164 | 59,632,613 |
| 2024-11-26 | 4.31 | 4.52 | 4.29 | 4.38 | +1.86% | 126,984 | 56,011,735 |
| 2024-11-25 | 4.21 | 4.31 | 4.21 | 4.3 | +2.14% | 73,090 | 31,154,954 |
| 2024-11-22 | 4.33 | 4.39 | 4.2 | 4.21 | -2.77% | 81,122 | 35,000,804 |
| 2024-11-21 | 4.29 | 4.34 | 4.26 | 4.33 | +0.93% | 73,550 | 31,659,167 |
| 2024-11-20 | 4.21 | 4.29 | 4.18 | 4.29 | +1.66% | 71,172 | 30,310,590 |
| 2024-11-19 | 4.25 | 4.25 | 4.14 | 4.22 | -0.24% | 77,923 | 32,648,053 |
| 2024-11-18 | 4.23 | 4.34 | 4.22 | 4.23 | +0.71% | 100,367 | 42,964,974 |
| 2024-11-15 | 4.28 | 4.32 | 4.19 | 4.2 | -2.1% | 96,624 | 41,201,268 |
| 2024-11-14 | 4.45 | 4.47 | 4.29 | 4.29 | -1.83% | 109,781 | 47,924,633 |
| 2024-11-13 | 4.38 | 4.44 | 4.3 | 4.37 | -0.46% | 104,876 | 45,670,669 |
| 2024-11-12 | 4.39 | 4.47 | 4.35 | 4.39 | -0.23% | 133,501 | 58,899,325 |
| 2024-11-11 | 4.44 | 4.51 | 4.33 | 4.4 | -1.12% | 150,177 | 65,874,722 |
| 2024-11-08 | 4.85 | 4.88 | 4.44 | 4.45 | -5.32% | 254,681 | 115,562,666 |
| 2024-11-07 | 4.47 | 4.71 | 4.44 | 4.7 | +4.44% | 212,032 | 98,059,499 |
| 2024-11-06 | 4.48 | 4.58 | 4.36 | 4.5 | +0.45% | 236,159 | 105,268,768 |
| 2024-11-05 | 4.4 | 4.53 | 4.35 | 4.48 | +1.82% | 223,576 | 99,767,320 |
| 2024-11-04 | 4.47 | 4.47 | 4.23 | 4.4 | 0% | 241,810 | 105,239,721 |
| 2024-11-01 | 4.25 | 4.6 | 4.11 | 4.4 | +4.02% | 358,792 | 156,700,368 |
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：