股票概览
4.81
+1.69%
+0.08
4.73
开盘价
4.85
最高价
4.68
最低价
52,686
成交量
数据更新至: 2024-11-29
技术指标
4.67
MA5 (5日均线)
4.57
MA10 (10日均线)
4.55
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 | 4.73 | 4.85 | 4.68 | 4.81 | +1.69% | 52,686 | 25,188,535 |
| 2024-11-28 | 4.62 | 4.79 | 4.61 | 4.73 | +1.94% | 58,036 | 27,402,868 |
| 2024-11-27 | 4.57 | 4.66 | 4.43 | 4.64 | +0.87% | 38,834 | 17,631,730 |
| 2024-11-26 | 4.61 | 4.7 | 4.57 | 4.6 | +0.66% | 52,357 | 24,281,062 |
| 2024-11-25 | 4.47 | 4.59 | 4.44 | 4.57 | +3.39% | 47,507 | 21,494,157 |
| 2024-11-22 | 4.61 | 4.69 | 4.4 | 4.42 | -4.95% | 59,669 | 27,115,887 |
| 2024-11-21 | 4.54 | 4.67 | 4.48 | 4.65 | +2.42% | 53,644 | 24,641,106 |
| 2024-11-20 | 4.38 | 4.57 | 4.35 | 4.54 | +3.65% | 65,947 | 29,606,864 |
| 2024-11-19 | 4.39 | 4.42 | 4.25 | 4.38 | +0.69% | 53,889 | 23,382,610 |
| 2024-11-18 | 4.52 | 4.58 | 4.3 | 4.35 | -2.68% | 64,338 | 28,247,742 |
| 2024-11-15 | 4.6 | 4.64 | 4.44 | 4.47 | -1.97% | 54,879 | 24,985,043 |
| 2024-11-14 | 4.66 | 4.72 | 4.54 | 4.56 | -2.15% | 54,005 | 24,939,669 |
| 2024-11-13 | 4.68 | 4.79 | 4.56 | 4.66 | -0.64% | 73,659 | 34,308,143 |
| 2024-11-12 | 4.74 | 4.84 | 4.62 | 4.69 | +0.21% | 93,238 | 44,232,077 |
| 2024-11-11 | 4.58 | 4.72 | 4.57 | 4.68 | +2.18% | 69,227 | 32,239,577 |
| 2024-11-08 | 4.7 | 4.75 | 4.56 | 4.58 | -0.87% | 60,233 | 27,827,849 |
| 2024-11-07 | 4.46 | 4.62 | 4.43 | 4.62 | +3.82% | 55,000 | 24,991,308 |
| 2024-11-06 | 4.47 | 4.49 | 4.37 | 4.45 | +0.45% | 53,130 | 23,555,719 |
| 2024-11-05 | 4.29 | 4.45 | 4.25 | 4.43 | +3.99% | 72,618 | 31,732,829 |
| 2024-11-04 | 4.3 | 4.34 | 4.1 | 4.26 | +0.95% | 55,136 | 23,285,440 |
| 2024-11-01 | 4.42 | 4.49 | 4.17 | 4.22 | -4.31% | 85,326 | 36,520,641 |
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：