股票概览
4.78
+2.36%
+0.11
4.65
开盘价
4.79
最高价
4.64
最低价
90,271
成交量
数据更新至: 2024-11-29
技术指标
4.63
MA5 (5日均线)
4.56
MA10 (10日均线)
4.56
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 | 4.65 | 4.79 | 4.64 | 4.78 | +2.36% | 90,271 | 42,605,045 |
| 2024-11-28 | 4.57 | 4.69 | 4.55 | 4.67 | +1.74% | 61,063 | 28,407,119 |
| 2024-11-27 | 4.55 | 4.59 | 4.39 | 4.59 | +0.66% | 44,818 | 20,139,381 |
| 2024-11-26 | 4.55 | 4.61 | 4.53 | 4.56 | +0.66% | 55,391 | 25,349,281 |
| 2024-11-25 | 4.44 | 4.57 | 4.41 | 4.53 | +1.57% | 59,697 | 26,821,010 |
| 2024-11-22 | 4.67 | 4.73 | 4.45 | 4.46 | -3.25% | 71,697 | 32,926,941 |
| 2024-11-21 | 4.51 | 4.62 | 4.5 | 4.61 | +1.54% | 59,724 | 27,283,237 |
| 2024-11-20 | 4.41 | 4.54 | 4.4 | 4.54 | +2.48% | 52,064 | 23,400,254 |
| 2024-11-19 | 4.4 | 4.46 | 4.36 | 4.43 | +0.68% | 66,979 | 29,492,564 |
| 2024-11-18 | 4.44 | 4.54 | 4.36 | 4.4 | -0.45% | 75,364 | 33,606,870 |
| 2024-11-15 | 4.52 | 4.59 | 4.41 | 4.42 | -2.64% | 54,465 | 24,597,464 |
| 2024-11-14 | 4.7 | 4.72 | 4.51 | 4.54 | -2.58% | 74,486 | 34,291,571 |
| 2024-11-13 | 4.64 | 4.7 | 4.55 | 4.66 | +0.43% | 60,235 | 27,871,138 |
| 2024-11-12 | 4.61 | 4.68 | 4.59 | 4.64 | +0.43% | 83,043 | 38,529,033 |
| 2024-11-11 | 4.61 | 4.68 | 4.49 | 4.62 | +0.87% | 68,913 | 31,428,030 |
| 2024-11-08 | 4.8 | 4.85 | 4.55 | 4.58 | -2.35% | 108,191 | 49,941,000 |
| 2024-11-07 | 4.58 | 4.71 | 4.49 | 4.69 | +2.4% | 110,361 | 51,282,877 |
| 2024-11-06 | 4.47 | 4.58 | 4.38 | 4.58 | +2.46% | 115,278 | 51,866,804 |
| 2024-11-05 | 4.39 | 4.49 | 4.37 | 4.47 | +1.36% | 70,657 | 31,519,971 |
| 2024-11-04 | 4.35 | 4.43 | 4.29 | 4.41 | +0.46% | 83,633 | 36,431,251 |
| 2024-11-01 | 4.49 | 4.53 | 4.34 | 4.39 | -1.79% | 110,875 | 48,881,625 |
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：