股票概览
4.57
+1.11%
+0.05
4.54
开盘价
4.61
最高价
4.4
最低价
348,287
成交量
数据更新至: 2024-11-29
技术指标
4.51
MA5 (5日均线)
4.50
MA10 (10日均线)
4.81
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 | 4.54 | 4.61 | 4.4 | 4.57 | +1.11% | 348,287 | 157,511,051 |
| 2024-11-28 | 4.48 | 4.6 | 4.48 | 4.52 | +0.67% | 291,129 | 132,428,107 |
| 2024-11-27 | 4.39 | 4.49 | 4.27 | 4.49 | +0.9% | 282,852 | 123,711,798 |
| 2024-11-26 | 4.5 | 4.63 | 4.45 | 4.45 | -1.98% | 269,676 | 122,103,228 |
| 2024-11-25 | 4.36 | 4.57 | 4.33 | 4.54 | +3.18% | 337,844 | 151,039,630 |
| 2024-11-22 | 4.59 | 4.67 | 4.38 | 4.4 | -4.97% | 365,702 | 166,286,723 |
| 2024-11-21 | 4.62 | 4.75 | 4.53 | 4.63 | +0.22% | 403,670 | 186,208,818 |
| 2024-11-20 | 4.44 | 4.66 | 4.43 | 4.62 | +3.13% | 425,832 | 195,170,111 |
| 2024-11-19 | 4.32 | 4.5 | 4.26 | 4.48 | +3.46% | 377,850 | 165,322,989 |
| 2024-11-18 | 4.55 | 4.62 | 4.27 | 4.33 | -4.84% | 408,565 | 178,324,785 |
| 2024-11-15 | 4.68 | 4.83 | 4.54 | 4.55 | -2.99% | 385,829 | 180,864,009 |
| 2024-11-14 | 4.92 | 4.97 | 4.68 | 4.69 | -4.48% | 386,226 | 185,334,105 |
| 2024-11-13 | 5.07 | 5.13 | 4.76 | 4.91 | -4.47% | 573,283 | 282,002,500 |
| 2024-11-12 | 5.19 | 5.29 | 5.08 | 5.14 | -3.56% | 553,093 | 286,077,162 |
| 2024-11-11 | 5.27 | 5.52 | 5.03 | 5.33 | +1.14% | 890,662 | 463,907,981 |
| 2024-11-08 | 5.26 | 5.69 | 5.26 | 5.27 | -4.36% | 1,087,545 | 587,315,318 |
| 2024-11-07 | 5.62 | 5.99 | 5.3 | 5.51 | -1.96% | 1,684,030 | 948,782,327 |
| 2024-11-06 | 4.98 | 5.62 | 4.81 | 5.62 | +9.98% | 1,420,991 | 738,988,953 |
| 2024-11-05 | 5.39 | 5.39 | 5.02 | 5.11 | +1.79% | 1,753,139 | 904,277,433 |
| 2024-11-04 | 4.34 | 5.02 | 4.34 | 5.02 | +10.09% | 454,954 | 216,999,743 |
| 2024-11-01 | 5.36 | 5.36 | 4.51 | 4.56 | -6.37% | 2,024,270 | 1,019,554,696 |
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：