股票概览
4.6
+0.88%
+0.04
4.56
开盘价
4.7
最高价
4.55
最低价
117,293
成交量
数据更新至: 2024-11-29
技术指标
4.52
MA5 (5日均线)
4.45
MA10 (10日均线)
4.42
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 | 4.56 | 4.7 | 4.55 | 4.6 | +0.88% | 117,293 | 54,105,919 |
| 2024-11-28 | 4.53 | 4.59 | 4.51 | 4.56 | +0.44% | 98,210 | 44,779,557 |
| 2024-11-27 | 4.45 | 4.55 | 4.34 | 4.54 | +2.02% | 103,535 | 46,094,444 |
| 2024-11-26 | 4.44 | 4.53 | 4.43 | 4.45 | +0.23% | 83,248 | 37,288,437 |
| 2024-11-25 | 4.41 | 4.45 | 4.36 | 4.44 | +1.6% | 96,512 | 42,541,637 |
| 2024-11-22 | 4.5 | 4.6 | 4.35 | 4.37 | -2.46% | 179,709 | 80,703,643 |
| 2024-11-21 | 4.45 | 4.49 | 4.39 | 4.48 | +0.67% | 80,382 | 35,750,680 |
| 2024-11-20 | 4.35 | 4.46 | 4.34 | 4.45 | +2.06% | 97,397 | 43,086,810 |
| 2024-11-19 | 4.26 | 4.36 | 4.25 | 4.36 | +1.87% | 68,977 | 29,743,816 |
| 2024-11-18 | 4.27 | 4.37 | 4.25 | 4.28 | 0% | 92,201 | 39,710,149 |
| 2024-11-15 | 4.31 | 4.38 | 4.27 | 4.28 | -0.93% | 85,563 | 37,073,963 |
| 2024-11-14 | 4.43 | 4.44 | 4.31 | 4.32 | -2.48% | 87,981 | 38,457,785 |
| 2024-11-13 | 4.47 | 4.52 | 4.37 | 4.43 | -1.12% | 102,215 | 45,296,892 |
| 2024-11-12 | 4.46 | 4.58 | 4.44 | 4.48 | +0.22% | 160,552 | 72,566,570 |
| 2024-11-11 | 4.4 | 4.47 | 4.37 | 4.47 | +1.36% | 99,201 | 43,872,526 |
| 2024-11-08 | 4.5 | 4.52 | 4.37 | 4.41 | -1.34% | 137,221 | 60,736,466 |
| 2024-11-07 | 4.34 | 4.48 | 4.31 | 4.47 | +3% | 157,473 | 69,647,320 |
| 2024-11-06 | 4.35 | 4.37 | 4.28 | 4.34 | 0% | 126,902 | 55,000,616 |
| 2024-11-05 | 4.27 | 4.34 | 4.24 | 4.34 | +1.64% | 106,191 | 45,741,318 |
| 2024-11-04 | 4.22 | 4.27 | 4.21 | 4.27 | +1.18% | 75,629 | 32,113,181 |
| 2024-11-01 | 4.29 | 4.29 | 4.17 | 4.22 | -1.63% | 125,245 | 53,004,015 |
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：