股票概览
4.82
+1.05%
+0.05
4.76
开盘价
4.86
最高价
4.74
最低价
392,811
成交量
数据更新至: 2024-11-29
技术指标
4.77
MA5 (5日均线)
4.81
MA10 (10日均线)
4.94
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 | 4.76 | 4.86 | 4.74 | 4.82 | +1.05% | 392,811 | 188,825,989 |
| 2024-11-28 | 4.74 | 4.83 | 4.72 | 4.77 | +0.42% | 424,116 | 203,094,742 |
| 2024-11-27 | 4.72 | 4.75 | 4.58 | 4.75 | +0.21% | 514,031 | 240,092,452 |
| 2024-11-26 | 4.74 | 4.78 | 4.72 | 4.74 | -0.42% | 288,723 | 136,998,005 |
| 2024-11-25 | 4.77 | 4.79 | 4.71 | 4.76 | +0.42% | 397,396 | 188,715,285 |
| 2024-11-22 | 4.92 | 4.96 | 4.73 | 4.74 | -4.44% | 713,224 | 344,998,279 |
| 2024-11-21 | 4.91 | 4.97 | 4.89 | 4.96 | +0.61% | 464,812 | 229,290,348 |
| 2024-11-20 | 4.95 | 4.96 | 4.86 | 4.93 | -0.4% | 668,369 | 328,136,686 |
| 2024-11-19 | 4.78 | 4.95 | 4.75 | 4.95 | +5.1% | 761,120 | 368,246,231 |
| 2024-11-18 | 4.8 | 4.82 | 4.66 | 4.71 | -1.26% | 597,945 | 283,575,192 |
| 2024-11-15 | 4.78 | 4.91 | 4.76 | 4.77 | 0% | 650,986 | 314,136,306 |
| 2024-11-14 | 4.83 | 4.89 | 4.76 | 4.77 | -2.65% | 722,917 | 348,260,945 |
| 2024-11-13 | 4.97 | 5.03 | 4.79 | 4.9 | -2.78% | 1,083,000 | 530,459,659 |
| 2024-11-12 | 5.07 | 5.17 | 4.99 | 5.04 | -1.56% | 921,274 | 467,728,257 |
| 2024-11-11 | 5.11 | 5.16 | 5.03 | 5.12 | -1.16% | 936,464 | 476,744,405 |
| 2024-11-08 | 5.41 | 5.41 | 5.14 | 5.18 | -1.52% | 1,049,637 | 552,233,607 |
| 2024-11-07 | 5.1 | 5.26 | 5.08 | 5.26 | -0.38% | 1,017,484 | 525,788,846 |
| 2024-11-06 | 5.22 | 5.45 | 5.21 | 5.28 | +1.73% | 1,118,122 | 598,035,076 |
| 2024-11-05 | 5.09 | 5.23 | 5.08 | 5.19 | +1.76% | 835,619 | 431,913,812 |
| 2024-11-04 | 5.12 | 5.12 | 5.02 | 5.1 | +0.59% | 612,800 | 311,089,094 |
| 2024-11-01 | 5.01 | 5.18 | 4.99 | 5.07 | +0.6% | 1,010,069 | 514,740,774 |
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：