股票概览
4.51
+1.12%
+0.05
4.46
开盘价
4.55
最高价
4.44
最低价
131,599
成交量
数据更新至: 2024-11-29
技术指标
4.41
MA5 (5日均线)
4.36
MA10 (10日均线)
4.39
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 | 4.46 | 4.55 | 4.44 | 4.51 | +1.12% | 131,599 | 59,191,138 |
| 2024-11-28 | 4.39 | 4.48 | 4.37 | 4.46 | +1.36% | 127,925 | 56,905,993 |
| 2024-11-27 | 4.38 | 4.4 | 4.27 | 4.4 | 0% | 92,901 | 40,328,064 |
| 2024-11-26 | 4.28 | 4.43 | 4.26 | 4.4 | +2.8% | 104,091 | 45,443,883 |
| 2024-11-25 | 4.21 | 4.31 | 4.2 | 4.28 | +1.66% | 60,932 | 25,984,439 |
| 2024-11-22 | 4.36 | 4.41 | 4.2 | 4.21 | -3.66% | 73,894 | 31,843,611 |
| 2024-11-21 | 4.35 | 4.37 | 4.32 | 4.37 | +0.23% | 39,013 | 16,970,289 |
| 2024-11-20 | 4.33 | 4.37 | 4.28 | 4.36 | +0.93% | 59,639 | 25,853,240 |
| 2024-11-19 | 4.29 | 4.32 | 4.23 | 4.32 | +0.93% | 63,259 | 27,083,418 |
| 2024-11-18 | 4.29 | 4.37 | 4.26 | 4.28 | +0.23% | 87,645 | 37,813,330 |
| 2024-11-15 | 4.31 | 4.36 | 4.26 | 4.27 | -1.39% | 59,187 | 25,571,791 |
| 2024-11-14 | 4.41 | 4.41 | 4.31 | 4.33 | -2.04% | 61,840 | 26,969,175 |
| 2024-11-13 | 4.43 | 4.46 | 4.35 | 4.42 | -0.45% | 66,824 | 29,378,425 |
| 2024-11-12 | 4.46 | 4.5 | 4.41 | 4.44 | -0.45% | 88,575 | 39,495,914 |
| 2024-11-11 | 4.49 | 4.51 | 4.39 | 4.46 | -1.55% | 116,075 | 51,515,720 |
| 2024-11-08 | 4.68 | 4.69 | 4.49 | 4.53 | -1.74% | 123,339 | 56,142,858 |
| 2024-11-07 | 4.4 | 4.62 | 4.4 | 4.61 | +4.06% | 182,696 | 83,368,318 |
| 2024-11-06 | 4.4 | 4.43 | 4.35 | 4.43 | +0.68% | 96,353 | 42,425,573 |
| 2024-11-05 | 4.36 | 4.41 | 4.34 | 4.4 | +0.92% | 96,563 | 42,299,117 |
| 2024-11-04 | 4.32 | 4.37 | 4.26 | 4.36 | +1.63% | 71,493 | 30,810,708 |
| 2024-11-01 | 4.31 | 4.35 | 4.24 | 4.29 | -0.69% | 69,215 | 29,779,736 |
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：