股票概览
4.44
0%
0
4.46
开盘价
4.5
最高价
4.39
最低价
145,749
成交量
数据更新至: 2024-11-29
技术指标
4.44
MA5 (5日均线)
4.45
MA10 (10日均线)
4.53
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 | 4.46 | 4.5 | 4.39 | 4.44 | 0% | 145,749 | 64,816,627 |
| 2024-11-28 | 4.43 | 4.48 | 4.41 | 4.44 | +0.23% | 86,097 | 38,342,119 |
| 2024-11-27 | 4.39 | 4.43 | 4.29 | 4.43 | +0.45% | 117,727 | 51,308,914 |
| 2024-11-26 | 4.48 | 4.52 | 4.4 | 4.41 | -1.12% | 84,510 | 37,545,988 |
| 2024-11-25 | 4.42 | 4.47 | 4.35 | 4.46 | +1.36% | 96,217 | 42,493,653 |
| 2024-11-22 | 4.55 | 4.58 | 4.38 | 4.4 | -3.3% | 136,793 | 61,533,889 |
| 2024-11-21 | 4.48 | 4.56 | 4.45 | 4.55 | +1.56% | 120,884 | 54,499,719 |
| 2024-11-20 | 4.45 | 4.49 | 4.4 | 4.48 | +0.67% | 100,118 | 44,655,141 |
| 2024-11-19 | 4.45 | 4.49 | 4.32 | 4.45 | +0.23% | 126,980 | 55,847,806 |
| 2024-11-18 | 4.4 | 4.6 | 4.39 | 4.44 | +1.83% | 214,028 | 95,982,185 |
| 2024-11-15 | 4.42 | 4.55 | 4.36 | 4.36 | -3.33% | 145,346 | 64,608,919 |
| 2024-11-14 | 4.7 | 4.7 | 4.48 | 4.51 | -3.63% | 132,257 | 60,308,860 |
| 2024-11-13 | 4.62 | 4.73 | 4.53 | 4.68 | +1.08% | 200,653 | 93,008,862 |
| 2024-11-12 | 4.62 | 4.72 | 4.54 | 4.63 | +0.65% | 354,803 | 164,581,293 |
| 2024-11-11 | 4.5 | 4.6 | 4.48 | 4.6 | +1.55% | 254,951 | 116,468,260 |
| 2024-11-08 | 4.62 | 4.67 | 4.51 | 4.53 | -1.74% | 316,745 | 144,515,232 |
| 2024-11-07 | 4.59 | 4.63 | 4.48 | 4.61 | +0.66% | 368,215 | 168,849,051 |
| 2024-11-06 | 4.79 | 4.88 | 4.53 | 4.58 | -3.38% | 554,206 | 256,383,956 |
| 2024-11-05 | 4.98 | 5.03 | 4.6 | 4.74 | -0.42% | 927,073 | 442,491,371 |
| 2024-11-04 | 4.31 | 4.76 | 4.3 | 4.76 | +9.93% | 542,000 | 253,959,771 |
| 2024-11-01 | 4.7 | 4.84 | 4.33 | 4.33 | -1.59% | 1,058,582 | 491,047,047 |
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：