股票概览
4.76
-0.21%
-0.01
4.77
开盘价
4.84
最高价
4.73
最低价
217,770
成交量
数据更新至: 2024-11-29
技术指标
4.76
MA5 (5日均线)
4.81
MA10 (10日均线)
4.86
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 | 4.77 | 4.84 | 4.73 | 4.76 | -0.21% | 217,770 | 104,133,777 |
| 2024-11-28 | 4.77 | 4.83 | 4.73 | 4.77 | -0.21% | 206,468 | 98,589,493 |
| 2024-11-27 | 4.71 | 4.78 | 4.57 | 4.78 | +1.27% | 345,533 | 161,280,925 |
| 2024-11-26 | 4.75 | 4.78 | 4.69 | 4.72 | -1.05% | 226,589 | 107,147,394 |
| 2024-11-25 | 4.77 | 4.84 | 4.72 | 4.77 | -0.42% | 268,908 | 128,318,814 |
| 2024-11-22 | 4.91 | 5 | 4.78 | 4.79 | -2.84% | 356,759 | 174,628,472 |
| 2024-11-21 | 4.88 | 4.97 | 4.87 | 4.93 | +0.61% | 316,455 | 155,977,204 |
| 2024-11-20 | 4.84 | 4.91 | 4.82 | 4.9 | +0.62% | 365,170 | 177,458,433 |
| 2024-11-19 | 4.79 | 4.9 | 4.78 | 4.87 | +1.04% | 418,458 | 203,027,124 |
| 2024-11-18 | 4.84 | 5.03 | 4.78 | 4.82 | -0.41% | 629,710 | 309,333,045 |
| 2024-11-15 | 4.78 | 4.92 | 4.73 | 4.84 | +1.26% | 640,652 | 310,823,540 |
| 2024-11-14 | 4.92 | 4.96 | 4.76 | 4.78 | -2.65% | 508,058 | 246,238,443 |
| 2024-11-13 | 4.88 | 4.96 | 4.86 | 4.91 | -0.2% | 522,477 | 256,970,358 |
| 2024-11-12 | 4.98 | 4.99 | 4.89 | 4.92 | -0.61% | 627,424 | 309,861,547 |
| 2024-11-11 | 5.02 | 5.07 | 4.93 | 4.95 | -1.39% | 553,704 | 275,534,941 |
| 2024-11-08 | 5.12 | 5.15 | 5 | 5.02 | -0.59% | 486,396 | 245,888,846 |
| 2024-11-07 | 4.87 | 5.09 | 4.86 | 5.05 | +2.64% | 623,518 | 311,402,725 |
| 2024-11-06 | 4.97 | 5.01 | 4.81 | 4.92 | -0.4% | 699,229 | 343,065,790 |
| 2024-11-05 | 4.71 | 4.97 | 4.67 | 4.94 | +5.56% | 858,023 | 415,705,797 |
| 2024-11-04 | 4.57 | 4.7 | 4.51 | 4.68 | +3.31% | 519,645 | 240,887,017 |
| 2024-11-01 | 4.48 | 4.6 | 4.46 | 4.53 | +1.57% | 638,623 | 290,753,636 |
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：