股票概览
4.72
+10.02%
+0.43
4.33
开盘价
4.72
最高价
4.33
最低价
1,187,361
成交量
数据更新至: 2024-11-29
技术指标
4.67
MA5 (5日均线)
4.32
MA10 (10日均线)
4.05
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 | 4.33 | 4.72 | 4.33 | 4.72 | +10.02% | 1,187,361 | 555,653,561 |
| 2024-11-28 | 4.3 | 4.69 | 4.27 | 4.29 | -9.49% | 2,131,876 | 953,473,325 |
| 2024-11-27 | 4.33 | 4.92 | 4.27 | 4.74 | +4.18% | 2,229,758 | 1,021,600,816 |
| 2024-11-26 | 5.2 | 5.34 | 4.55 | 4.55 | -9.9% | 2,539,326 | 1,227,054,164 |
| 2024-11-25 | 4.6 | 5.05 | 4.3 | 5.05 | +10.02% | 2,470,478 | 1,155,613,802 |
| 2024-11-22 | 4.29 | 4.59 | 4.22 | 4.59 | +10.07% | 2,883,226 | 1,280,146,289 |
| 2024-11-21 | 3.8 | 4.17 | 3.76 | 4.17 | +10.03% | 1,127,150 | 461,879,934 |
| 2024-11-20 | 3.67 | 3.81 | 3.66 | 3.79 | +2.99% | 344,918 | 128,780,042 |
| 2024-11-19 | 3.64 | 3.68 | 3.59 | 3.68 | +0.82% | 236,086 | 85,942,247 |
| 2024-11-18 | 3.63 | 3.74 | 3.61 | 3.65 | +1.11% | 343,283 | 126,179,986 |
| 2024-11-15 | 3.66 | 3.74 | 3.59 | 3.61 | -1.9% | 291,437 | 107,123,558 |
| 2024-11-14 | 3.8 | 3.81 | 3.65 | 3.68 | -3.16% | 424,937 | 158,056,573 |
| 2024-11-13 | 3.86 | 3.9 | 3.73 | 3.8 | -1.81% | 400,760 | 152,510,846 |
| 2024-11-12 | 3.89 | 3.91 | 3.81 | 3.87 | -0.26% | 489,018 | 188,801,755 |
| 2024-11-11 | 3.83 | 3.91 | 3.81 | 3.88 | +1.57% | 406,947 | 157,036,488 |
| 2024-11-08 | 3.86 | 3.92 | 3.78 | 3.82 | -1.04% | 534,883 | 205,285,919 |
| 2024-11-07 | 3.72 | 3.86 | 3.7 | 3.86 | +3.21% | 554,256 | 211,299,612 |
| 2024-11-06 | 3.76 | 3.79 | 3.71 | 3.74 | -0.53% | 423,078 | 158,547,476 |
| 2024-11-05 | 3.75 | 3.78 | 3.72 | 3.76 | +0.53% | 487,436 | 182,915,102 |
| 2024-11-04 | 3.75 | 3.76 | 3.69 | 3.74 | +0.54% | 380,323 | 141,621,592 |
| 2024-11-01 | 3.84 | 3.9 | 3.67 | 3.72 | -3.88% | 647,487 | 243,405,634 |
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：