股票概览
4.53
+2.03%
+0.09
4.43
开盘价
4.56
最高价
4.43
最低价
314,362
成交量
数据更新至: 2024-11-29
技术指标
4.44
MA5 (5日均线)
4.53
MA10 (10日均线)
4.66
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 | 4.43 | 4.56 | 4.43 | 4.53 | +2.03% | 314,362 | 141,682,432 |
| 2024-11-28 | 4.4 | 4.49 | 4.39 | 4.44 | +0.23% | 259,698 | 115,221,334 |
| 2024-11-27 | 4.37 | 4.43 | 4.28 | 4.43 | +1.14% | 348,964 | 151,842,092 |
| 2024-11-26 | 4.4 | 4.42 | 4.36 | 4.38 | -0.45% | 226,651 | 99,485,583 |
| 2024-11-25 | 4.46 | 4.48 | 4.35 | 4.4 | -1.12% | 339,356 | 149,671,770 |
| 2024-11-22 | 4.61 | 4.65 | 4.44 | 4.45 | -3.89% | 385,360 | 175,069,329 |
| 2024-11-21 | 4.66 | 4.69 | 4.59 | 4.63 | -0.86% | 295,259 | 136,727,138 |
| 2024-11-20 | 4.69 | 4.71 | 4.62 | 4.67 | -0.85% | 411,867 | 191,556,499 |
| 2024-11-19 | 4.66 | 4.74 | 4.61 | 4.71 | +0.43% | 455,185 | 212,722,698 |
| 2024-11-18 | 4.71 | 4.85 | 4.68 | 4.69 | +2.18% | 752,725 | 358,819,459 |
| 2024-11-15 | 4.63 | 4.7 | 4.58 | 4.59 | -1.08% | 354,639 | 164,691,708 |
| 2024-11-14 | 4.76 | 4.8 | 4.62 | 4.64 | -2.73% | 431,567 | 202,224,658 |
| 2024-11-13 | 4.75 | 4.85 | 4.71 | 4.77 | -0.21% | 441,166 | 210,388,635 |
| 2024-11-12 | 4.9 | 4.93 | 4.74 | 4.78 | -2.45% | 740,062 | 357,217,941 |
| 2024-11-11 | 4.95 | 5.22 | 4.84 | 4.9 | +0.62% | 1,086,140 | 539,636,731 |
| 2024-11-08 | 5.03 | 5.09 | 4.83 | 4.87 | -2.6% | 866,330 | 426,331,345 |
| 2024-11-07 | 4.81 | 5.07 | 4.76 | 5 | +3.52% | 1,049,107 | 519,816,261 |
| 2024-11-06 | 4.83 | 4.88 | 4.71 | 4.83 | -1.02% | 885,145 | 423,329,217 |
| 2024-11-05 | 4.67 | 4.92 | 4.65 | 4.88 | +4.27% | 970,659 | 470,282,521 |
| 2024-11-04 | 4.78 | 4.82 | 4.58 | 4.68 | -2.9% | 1,073,430 | 503,118,157 |
| 2024-11-01 | 4.54 | 4.95 | 4.54 | 4.82 | +6.17% | 1,911,889 | 909,018,423 |
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：