股票概览
4.97
+5.3%
+0.25
4.69
开盘价
5.1
最高价
4.68
最低价
368,667
成交量
数据更新至: 2024-11-29
技术指标
4.73
MA5 (5日均线)
4.70
MA10 (10日均线)
4.95
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 | 4.69 | 5.1 | 4.68 | 4.97 | +5.3% | 368,667 | 179,849,780 |
| 2024-11-28 | 4.61 | 4.82 | 4.6 | 4.72 | +1.29% | 210,985 | 99,925,957 |
| 2024-11-27 | 4.63 | 4.67 | 4.45 | 4.66 | -0.43% | 213,003 | 96,868,690 |
| 2024-11-26 | 4.75 | 4.86 | 4.65 | 4.68 | +0.86% | 225,106 | 106,934,424 |
| 2024-11-25 | 4.69 | 4.73 | 4.48 | 4.64 | -3.93% | 242,709 | 111,743,643 |
| 2024-11-22 | 4.64 | 4.96 | 4.53 | 4.83 | +3.87% | 406,229 | 193,052,139 |
| 2024-11-21 | 4.66 | 4.68 | 4.59 | 4.65 | -0.43% | 149,796 | 69,424,553 |
| 2024-11-20 | 4.6 | 4.69 | 4.56 | 4.67 | +0.65% | 231,835 | 107,238,044 |
| 2024-11-19 | 4.56 | 4.64 | 4.47 | 4.64 | +1.53% | 159,747 | 72,707,307 |
| 2024-11-18 | 4.83 | 4.85 | 4.53 | 4.57 | -4.19% | 195,195 | 90,669,555 |
| 2024-11-15 | 5.07 | 5.09 | 4.76 | 4.77 | -6.29% | 249,063 | 122,417,506 |
| 2024-11-14 | 5.13 | 5.3 | 5.06 | 5.09 | -2.3% | 169,888 | 87,213,214 |
| 2024-11-13 | 5.16 | 5.34 | 5.06 | 5.21 | +1.17% | 234,594 | 121,455,208 |
| 2024-11-12 | 5.18 | 5.3 | 5.12 | 5.15 | -2.09% | 279,651 | 145,769,152 |
| 2024-11-11 | 5.22 | 5.3 | 5.1 | 5.26 | -2.59% | 390,711 | 202,481,597 |
| 2024-11-08 | 5.6 | 5.69 | 5.35 | 5.4 | -7.69% | 687,413 | 376,020,962 |
| 2024-11-07 | 5.59 | 6.02 | 5.5 | 5.85 | +6.95% | 1,044,970 | 610,359,219 |
| 2024-11-06 | 5 | 5.47 | 4.97 | 5.47 | +10.06% | 675,201 | 358,514,923 |
| 2024-11-05 | 4.81 | 5.04 | 4.8 | 4.97 | +3.11% | 361,991 | 177,051,457 |
| 2024-11-04 | 4.85 | 4.89 | 4.63 | 4.82 | -2.82% | 311,041 | 147,859,929 |
| 2024-11-01 | 5 | 5.29 | 4.91 | 4.96 | -5.52% | 387,385 | 195,624,180 |
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：