股票概览
4.78
-0.42%
-0.02
4.81
开盘价
4.84
最高价
4.64
最低价
325,478
成交量
数据更新至: 2024-11-29
技术指标
4.71
MA5 (5日均线)
4.72
MA10 (10日均线)
5.03
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 | 4.81 | 4.84 | 4.64 | 4.78 | -0.42% | 325,478 | 154,548,331 |
| 2024-11-28 | 4.7 | 4.92 | 4.68 | 4.8 | +2.56% | 433,371 | 209,349,823 |
| 2024-11-27 | 4.61 | 4.69 | 4.48 | 4.68 | +1.52% | 209,641 | 95,890,645 |
| 2024-11-26 | 4.66 | 4.79 | 4.6 | 4.61 | -1.07% | 202,767 | 95,017,260 |
| 2024-11-25 | 4.66 | 4.7 | 4.52 | 4.66 | +0.65% | 218,416 | 100,299,601 |
| 2024-11-22 | 4.83 | 4.86 | 4.63 | 4.63 | -4.54% | 258,456 | 122,713,837 |
| 2024-11-21 | 4.82 | 4.89 | 4.78 | 4.85 | -0.21% | 265,887 | 128,788,239 |
| 2024-11-20 | 4.78 | 4.89 | 4.74 | 4.86 | +2.1% | 295,803 | 142,968,752 |
| 2024-11-19 | 4.57 | 4.76 | 4.52 | 4.76 | +3.93% | 359,765 | 167,587,041 |
| 2024-11-18 | 4.84 | 4.87 | 4.54 | 4.58 | -5.18% | 442,135 | 205,320,605 |
| 2024-11-15 | 5.1 | 5.19 | 4.81 | 4.83 | -6.21% | 544,409 | 271,897,842 |
| 2024-11-14 | 5.5 | 5.5 | 5.12 | 5.15 | -5.5% | 371,196 | 195,766,299 |
| 2024-11-13 | 5.34 | 5.47 | 5.28 | 5.45 | +1.3% | 338,241 | 182,110,665 |
| 2024-11-12 | 5.6 | 5.63 | 5.28 | 5.38 | -3.76% | 551,152 | 299,323,809 |
| 2024-11-11 | 5.47 | 5.65 | 5.37 | 5.59 | +2.38% | 694,413 | 385,338,126 |
| 2024-11-08 | 5.35 | 5.57 | 5.31 | 5.46 | +2.44% | 675,045 | 368,441,007 |
| 2024-11-07 | 5.35 | 5.44 | 5.15 | 5.33 | -1.48% | 640,372 | 338,125,762 |
| 2024-11-06 | 5.36 | 5.66 | 5.34 | 5.41 | +0.74% | 670,564 | 368,188,115 |
| 2024-11-05 | 5.34 | 5.52 | 5.34 | 5.37 | +0.56% | 730,673 | 394,368,006 |
| 2024-11-04 | 5.02 | 5.53 | 5.02 | 5.34 | -4.3% | 912,382 | 481,181,779 |
| 2024-11-01 | 6.03 | 6.03 | 5.58 | 5.58 | -10% | 837,579 | 477,254,788 |
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：