股票概览
4.72
-0.84%
-0.04
4.73
开盘价
4.78
最高价
4.58
最低价
500,389
成交量
数据更新至: 2024-11-29
技术指标
4.81
MA5 (5日均线)
4.70
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 | 4.73 | 4.78 | 4.58 | 4.72 | -0.84% | 500,389 | 234,383,008 |
| 2024-11-28 | 4.77 | 4.9 | 4.71 | 4.76 | -0.21% | 522,093 | 251,485,332 |
| 2024-11-27 | 4.68 | 4.78 | 4.53 | 4.77 | -0.63% | 668,484 | 309,615,692 |
| 2024-11-26 | 5.14 | 5.15 | 4.73 | 4.8 | -3.81% | 1,153,663 | 562,333,894 |
| 2024-11-25 | 4.53 | 4.99 | 4.52 | 4.99 | +9.91% | 1,214,269 | 589,222,614 |
| 2024-11-22 | 4.7 | 4.77 | 4.52 | 4.54 | -3.81% | 320,673 | 149,365,718 |
| 2024-11-21 | 4.71 | 4.78 | 4.65 | 4.72 | +0.64% | 306,657 | 144,693,613 |
| 2024-11-20 | 4.6 | 4.73 | 4.59 | 4.69 | +2.18% | 352,121 | 164,360,052 |
| 2024-11-19 | 4.43 | 4.59 | 4.41 | 4.59 | +3.61% | 295,688 | 132,970,822 |
| 2024-11-18 | 4.54 | 4.62 | 4.4 | 4.43 | -1.77% | 345,179 | 155,438,527 |
| 2024-11-15 | 4.58 | 4.69 | 4.5 | 4.51 | -2.17% | 313,721 | 144,443,467 |
| 2024-11-14 | 4.82 | 4.85 | 4.6 | 4.61 | -4.16% | 371,742 | 174,687,930 |
| 2024-11-13 | 4.76 | 4.92 | 4.68 | 4.81 | -0.21% | 409,594 | 196,058,683 |
| 2024-11-12 | 4.99 | 5.05 | 4.77 | 4.82 | -3.02% | 691,362 | 339,488,280 |
| 2024-11-11 | 4.66 | 4.98 | 4.58 | 4.97 | +3.54% | 1,069,003 | 519,270,497 |
| 2024-11-08 | 4.68 | 5.08 | 4.68 | 4.8 | +3.9% | 1,254,599 | 616,914,793 |
| 2024-11-07 | 4.5 | 4.64 | 4.46 | 4.62 | +4.29% | 532,108 | 242,176,106 |
| 2024-11-06 | 4.39 | 4.52 | 4.39 | 4.43 | +0.91% | 389,299 | 173,376,080 |
| 2024-11-05 | 4.28 | 4.41 | 4.26 | 4.39 | +2.33% | 351,171 | 153,209,527 |
| 2024-11-04 | 4.24 | 4.3 | 4.15 | 4.29 | +0.94% | 286,052 | 121,764,602 |
| 2024-11-01 | 4.23 | 4.34 | 4.14 | 4.25 | -0.93% | 368,986 | 156,575,115 |
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：