股票概览
4.43
+0.23%
+0.01
4.41
开盘价
4.49
最高价
4.38
最低价
407,208
成交量
数据更新至: 2024-11-29
技术指标
4.34
MA5 (5日均线)
4.36
MA10 (10日均线)
4.39
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 | 4.41 | 4.49 | 4.38 | 4.43 | +0.23% | 407,208 | 180,899,700 |
| 2024-11-28 | 4.34 | 4.5 | 4.34 | 4.42 | +2.79% | 538,098 | 238,724,757 |
| 2024-11-27 | 4.23 | 4.3 | 4.17 | 4.3 | +0.7% | 203,146 | 85,906,223 |
| 2024-11-26 | 4.26 | 4.29 | 4.22 | 4.27 | +0.23% | 179,087 | 76,230,102 |
| 2024-11-25 | 4.31 | 4.32 | 4.18 | 4.26 | -0.93% | 242,575 | 102,944,382 |
| 2024-11-22 | 4.4 | 4.44 | 4.29 | 4.3 | -2.71% | 275,654 | 120,632,854 |
| 2024-11-21 | 4.4 | 4.49 | 4.35 | 4.42 | +0.45% | 283,162 | 124,883,659 |
| 2024-11-20 | 4.38 | 4.4 | 4.34 | 4.4 | 0% | 253,975 | 111,051,903 |
| 2024-11-19 | 4.38 | 4.42 | 4.28 | 4.4 | +0.23% | 385,979 | 167,303,320 |
| 2024-11-18 | 4.35 | 4.55 | 4.33 | 4.39 | +3.78% | 685,719 | 304,918,028 |
| 2024-11-15 | 4.27 | 4.36 | 4.21 | 4.23 | -1.86% | 292,567 | 125,679,194 |
| 2024-11-14 | 4.48 | 4.5 | 4.29 | 4.31 | -2.05% | 357,730 | 156,397,815 |
| 2024-11-13 | 4.39 | 4.48 | 4.36 | 4.4 | -0.23% | 287,787 | 126,724,513 |
| 2024-11-12 | 4.45 | 4.49 | 4.37 | 4.41 | -0.68% | 361,737 | 160,791,665 |
| 2024-11-11 | 4.49 | 4.52 | 4.37 | 4.44 | -1.11% | 382,786 | 169,307,607 |
| 2024-11-08 | 4.68 | 4.7 | 4.47 | 4.49 | -3.65% | 545,057 | 247,727,473 |
| 2024-11-07 | 4.45 | 4.67 | 4.43 | 4.66 | +4.02% | 565,638 | 260,023,686 |
| 2024-11-06 | 4.48 | 4.52 | 4.37 | 4.48 | +0.45% | 492,839 | 219,448,658 |
| 2024-11-05 | 4.4 | 4.5 | 4.38 | 4.46 | +1.36% | 453,632 | 202,520,373 |
| 2024-11-04 | 4.33 | 4.4 | 4.25 | 4.4 | +2.09% | 358,297 | 155,397,166 |
| 2024-11-01 | 4.42 | 4.45 | 4.27 | 4.31 | -2.49% | 431,664 | 187,713,458 |
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：