股票概览
4.52
+0.67%
+0.03
4.54
开盘价
4.6
最高价
4.4
最低价
293,859
成交量
数据更新至: 2024-11-29
技术指标
4.68
MA5 (5日均线)
4.53
MA10 (10日均线)
4.34
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 | 4.54 | 4.6 | 4.4 | 4.52 | +0.67% | 293,859 | 132,261,449 |
| 2024-11-28 | 4.51 | 4.66 | 4.46 | 4.49 | -1.32% | 357,293 | 161,720,827 |
| 2024-11-27 | 4.45 | 4.65 | 4.41 | 4.55 | -2.36% | 491,053 | 221,204,284 |
| 2024-11-26 | 4.89 | 5 | 4.66 | 4.66 | -10.04% | 695,160 | 330,877,119 |
| 2024-11-25 | 5.08 | 5.55 | 4.61 | 5.18 | +1.97% | 1,183,347 | 601,438,341 |
| 2024-11-22 | 4.87 | 5.08 | 4.5 | 5.08 | +9.96% | 1,230,185 | 592,804,309 |
| 2024-11-21 | 4.2 | 4.62 | 4.19 | 4.62 | +10% | 366,537 | 161,931,246 |
| 2024-11-20 | 4.09 | 4.2 | 4.09 | 4.2 | +2.94% | 132,766 | 55,243,578 |
| 2024-11-19 | 3.95 | 4.08 | 3.93 | 4.08 | +3.03% | 146,903 | 58,943,696 |
| 2024-11-18 | 4.06 | 4.11 | 3.92 | 3.96 | -1.98% | 156,356 | 62,597,300 |
| 2024-11-15 | 4.13 | 4.18 | 4.02 | 4.04 | -1.94% | 143,086 | 58,859,337 |
| 2024-11-14 | 4.25 | 4.3 | 4.12 | 4.12 | -2.37% | 154,972 | 65,000,229 |
| 2024-11-13 | 4.18 | 4.24 | 4.09 | 4.22 | +0.48% | 167,989 | 70,176,968 |
| 2024-11-12 | 4.25 | 4.3 | 4.15 | 4.2 | -1.41% | 202,057 | 85,251,772 |
| 2024-11-11 | 4.24 | 4.31 | 4.14 | 4.26 | +0.95% | 220,029 | 92,726,558 |
| 2024-11-08 | 4.21 | 4.28 | 4.15 | 4.22 | +0.48% | 187,952 | 79,099,666 |
| 2024-11-07 | 4.07 | 4.2 | 4.05 | 4.2 | +2.94% | 172,360 | 71,367,951 |
| 2024-11-06 | 4.12 | 4.14 | 4.02 | 4.08 | 0% | 183,080 | 74,715,693 |
| 2024-11-05 | 4.06 | 4.12 | 4.04 | 4.08 | +1.49% | 148,635 | 60,547,293 |
| 2024-11-04 | 4 | 4.07 | 3.96 | 4.02 | 0% | 150,995 | 60,655,844 |
| 2024-11-01 | 4.24 | 4.29 | 4 | 4.02 | -4.06% | 246,549 | 100,916,166 |
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：