股票概览
4.55
-1.52%
-0.07
4.6
开盘价
4.65
最高价
4.47
最低价
210,545
成交量
数据更新至: 2024-11-29
技术指标
4.46
MA5 (5日均线)
4.37
MA10 (10日均线)
4.44
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 | 4.6 | 4.65 | 4.47 | 4.55 | -1.52% | 210,545 | 95,598,818 |
| 2024-11-28 | 4.5 | 4.7 | 4.49 | 4.62 | +2.44% | 335,346 | 154,413,972 |
| 2024-11-27 | 4.35 | 4.8 | 4.18 | 4.51 | +3.44% | 369,653 | 165,974,480 |
| 2024-11-26 | 4.24 | 4.37 | 4.23 | 4.36 | +2.35% | 139,274 | 60,222,309 |
| 2024-11-25 | 4.21 | 4.26 | 4.14 | 4.26 | +1.67% | 109,586 | 46,025,429 |
| 2024-11-22 | 4.33 | 4.41 | 4.18 | 4.19 | -3.46% | 143,844 | 62,151,649 |
| 2024-11-21 | 4.34 | 4.38 | 4.28 | 4.34 | -0.46% | 94,639 | 41,000,974 |
| 2024-11-20 | 4.27 | 4.38 | 4.22 | 4.36 | +2.11% | 128,293 | 55,319,071 |
| 2024-11-19 | 4.25 | 4.27 | 4.14 | 4.27 | +1.67% | 139,617 | 58,582,869 |
| 2024-11-18 | 4.28 | 4.38 | 4.19 | 4.2 | -0.47% | 168,350 | 71,907,992 |
| 2024-11-15 | 4.37 | 4.41 | 4.22 | 4.22 | -3.21% | 177,966 | 76,682,167 |
| 2024-11-14 | 4.59 | 4.62 | 4.36 | 4.36 | -3.54% | 194,915 | 87,028,514 |
| 2024-11-13 | 4.59 | 4.63 | 4.44 | 4.52 | -1.53% | 158,318 | 71,577,445 |
| 2024-11-12 | 4.67 | 4.74 | 4.54 | 4.59 | -1.29% | 212,329 | 98,377,933 |
| 2024-11-11 | 4.68 | 4.8 | 4.53 | 4.65 | +1.09% | 260,501 | 120,500,545 |
| 2024-11-08 | 4.85 | 4.89 | 4.58 | 4.6 | -4.17% | 311,101 | 145,232,793 |
| 2024-11-07 | 4.56 | 4.88 | 4.5 | 4.8 | +4.8% | 323,612 | 153,015,206 |
| 2024-11-06 | 4.55 | 4.64 | 4.38 | 4.58 | +1.55% | 275,762 | 124,589,681 |
| 2024-11-05 | 4.37 | 4.53 | 4.35 | 4.51 | +3.44% | 211,475 | 94,686,151 |
| 2024-11-04 | 4.4 | 4.42 | 4.24 | 4.36 | -0.46% | 157,045 | 67,879,040 |
| 2024-11-01 | 4.5 | 4.58 | 4.34 | 4.38 | -3.1% | 233,767 | 103,476,961 |
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：