股票概览
4.8
+0.63%
+0.03
4.76
开盘价
4.81
最高价
4.73
最低价
866,956
成交量
数据更新至: 2024-11-29
技术指标
4.78
MA5 (5日均线)
4.86
MA10 (10日均线)
4.99
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 | 4.81 | 4.73 | 4.8 | +0.63% | 866,956 | 414,307,831 |
| 2024-11-28 | 4.81 | 4.81 | 4.76 | 4.77 | -0.83% | 846,105 | 404,469,509 |
| 2024-11-27 | 4.73 | 4.83 | 4.68 | 4.81 | +1.26% | 1,057,165 | 502,764,886 |
| 2024-11-26 | 4.76 | 4.79 | 4.73 | 4.75 | -0.21% | 683,459 | 325,262,643 |
| 2024-11-25 | 4.81 | 4.84 | 4.73 | 4.76 | -1.04% | 1,097,842 | 524,381,655 |
| 2024-11-22 | 4.93 | 4.94 | 4.8 | 4.81 | -2.83% | 1,250,264 | 609,021,031 |
| 2024-11-21 | 4.95 | 4.97 | 4.91 | 4.95 | 0% | 869,661 | 428,763,164 |
| 2024-11-20 | 4.94 | 4.96 | 4.9 | 4.95 | 0% | 1,088,045 | 536,928,352 |
| 2024-11-19 | 5 | 5.01 | 4.83 | 4.95 | -1.39% | 2,078,930 | 1,022,065,389 |
| 2024-11-18 | 5.01 | 5.1 | 4.96 | 5.02 | +0.6% | 1,627,805 | 818,329,213 |
| 2024-11-15 | 5.05 | 5.09 | 4.99 | 4.99 | -1.58% | 1,619,960 | 815,644,225 |
| 2024-11-14 | 5.2 | 5.2 | 5.06 | 5.07 | -2.87% | 1,910,395 | 977,577,973 |
| 2024-11-13 | 5.06 | 5.25 | 5.03 | 5.22 | +3.16% | 3,315,219 | 1,718,774,295 |
| 2024-11-12 | 5.17 | 5.17 | 5.03 | 5.06 | -2.32% | 2,114,980 | 1,079,461,516 |
| 2024-11-11 | 5.2 | 5.28 | 5.11 | 5.18 | -0.38% | 1,920,482 | 991,633,871 |
| 2024-11-08 | 5.29 | 5.32 | 5.16 | 5.2 | -1.14% | 2,120,997 | 1,107,663,160 |
| 2024-11-07 | 5.11 | 5.26 | 5.08 | 5.26 | +2.53% | 2,271,097 | 1,175,760,225 |
| 2024-11-06 | 5.17 | 5.22 | 5.11 | 5.13 | -0.58% | 1,916,771 | 989,133,749 |
| 2024-11-05 | 4.98 | 5.16 | 4.96 | 5.16 | +3.2% | 2,779,767 | 1,416,938,321 |
| 2024-11-04 | 4.99 | 5.03 | 4.93 | 5 | +0.4% | 1,686,228 | 838,736,055 |
| 2024-11-01 | 4.95 | 5.06 | 4.92 | 4.98 | +0.2% | 1,925,433 | 962,176,101 |
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：