股票概览
5.37
+10.04%
+0.49
4.83
开盘价
5.37
最高价
4.8
最低价
275,401
成交量
数据更新至: 2024-11-29
技术指标
4.87
MA5 (5日均线)
4.73
MA10 (10日均线)
4.72
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 | 4.83 | 5.37 | 4.8 | 5.37 | +10.04% | 275,401 | 144,821,917 |
| 2024-11-28 | 4.73 | 4.88 | 4.71 | 4.88 | +2.74% | 185,656 | 89,923,026 |
| 2024-11-27 | 4.7 | 4.76 | 4.55 | 4.75 | +1.06% | 110,942 | 51,629,059 |
| 2024-11-26 | 4.62 | 4.74 | 4.6 | 4.7 | +0.86% | 98,012 | 46,001,208 |
| 2024-11-25 | 4.55 | 4.69 | 4.54 | 4.66 | +2.42% | 110,370 | 50,991,103 |
| 2024-11-22 | 4.75 | 4.84 | 4.53 | 4.55 | -3.6% | 136,217 | 64,110,711 |
| 2024-11-21 | 4.63 | 4.78 | 4.62 | 4.72 | +1.29% | 108,776 | 51,061,672 |
| 2024-11-20 | 4.53 | 4.66 | 4.5 | 4.66 | +2.64% | 104,242 | 48,016,563 |
| 2024-11-19 | 4.48 | 4.54 | 4.41 | 4.54 | +1.57% | 98,520 | 44,058,562 |
| 2024-11-18 | 4.58 | 4.65 | 4.43 | 4.47 | -1.97% | 114,200 | 51,627,619 |
| 2024-11-15 | 4.58 | 4.7 | 4.55 | 4.56 | -1.08% | 138,450 | 64,069,646 |
| 2024-11-14 | 4.8 | 4.81 | 4.58 | 4.61 | -3.15% | 171,704 | 80,242,378 |
| 2024-11-13 | 4.86 | 4.96 | 4.72 | 4.76 | -2.26% | 202,432 | 97,364,420 |
| 2024-11-12 | 4.84 | 5 | 4.84 | 4.87 | +0.62% | 327,068 | 160,990,422 |
| 2024-11-11 | 4.86 | 4.92 | 4.73 | 4.84 | -3.01% | 285,376 | 136,910,596 |
| 2024-11-08 | 5.02 | 5.35 | 4.78 | 4.99 | 0% | 559,742 | 277,353,261 |
| 2024-11-07 | 4.53 | 4.99 | 4.5 | 4.99 | +9.91% | 362,924 | 174,211,179 |
| 2024-11-06 | 4.53 | 4.59 | 4.44 | 4.54 | +1.34% | 208,160 | 94,051,147 |
| 2024-11-05 | 4.4 | 4.49 | 4.38 | 4.48 | +1.82% | 162,385 | 72,283,595 |
| 2024-11-04 | 4.38 | 4.45 | 4.3 | 4.4 | +0.69% | 132,178 | 57,721,593 |
| 2024-11-01 | 4.43 | 4.57 | 4.32 | 4.37 | -1.35% | 238,119 | 106,061,325 |
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：