股票概览
4.09
+2.25%
+0.09
3.96
开盘价
4.22
最高价
3.86
最低价
3,963,688
成交量
数据更新至: 2024-11-29
技术指标
3.89
MA5 (5日均线)
3.99
MA10 (10日均线)
4.28
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 | 3.96 | 4.22 | 3.86 | 4.09 | +2.25% | 3,963,688 | 1,588,830,134 |
| 2024-11-28 | 3.8 | 4.15 | 3.78 | 4 | +5.82% | 4,498,061 | 1,787,917,110 |
| 2024-11-27 | 3.77 | 3.8 | 3.65 | 3.78 | -0.53% | 2,083,185 | 773,630,490 |
| 2024-11-26 | 3.8 | 3.9 | 3.77 | 3.8 | +0.53% | 1,967,778 | 751,276,874 |
| 2024-11-25 | 3.78 | 3.85 | 3.69 | 3.78 | -0.53% | 2,081,912 | 779,032,877 |
| 2024-11-22 | 4.06 | 4.07 | 3.79 | 3.8 | -7.32% | 3,542,462 | 1,394,319,900 |
| 2024-11-21 | 4.11 | 4.24 | 4.05 | 4.1 | -1.91% | 3,118,186 | 1,284,245,849 |
| 2024-11-20 | 4.1 | 4.26 | 4.05 | 4.18 | +0.97% | 3,621,164 | 1,512,769,188 |
| 2024-11-19 | 4.11 | 4.22 | 3.95 | 4.14 | -2.59% | 4,945,503 | 2,014,795,879 |
| 2024-11-18 | 4.59 | 4.72 | 4.25 | 4.25 | -5.56% | 5,496,426 | 2,455,853,032 |
| 2024-11-15 | 4.9 | 4.94 | 4.49 | 4.5 | -9.09% | 8,008,314 | 3,743,664,262 |
| 2024-11-14 | 4.4 | 4.95 | 4.38 | 4.95 | +10% | 6,165,916 | 2,960,088,247 |
| 2024-11-13 | 4.7 | 4.96 | 4.42 | 4.5 | -3.85% | 6,112,716 | 2,854,246,997 |
| 2024-11-12 | 4.58 | 4.85 | 4.42 | 4.68 | +4% | 6,375,510 | 2,992,443,201 |
| 2024-11-11 | 4.81 | 5.18 | 4.44 | 4.5 | -6.64% | 7,371,747 | 3,431,493,803 |
| 2024-11-08 | 4.36 | 4.82 | 4.17 | 4.82 | +10.05% | 9,700,420 | 4,492,509,469 |
| 2024-11-07 | 4.76 | 4.76 | 4.38 | 4.38 | -10.06% | 10,472,926 | 4,655,544,629 |
| 2024-11-06 | 4.87 | 4.87 | 4.76 | 4.87 | +9.93% | 3,793,815 | 1,846,754,040 |
| 2024-11-05 | 4.43 | 4.43 | 4.43 | 4.43 | +9.93% | 157,000 | 69,550,787 |
| 2024-11-04 | 4.03 | 4.03 | 4.03 | 4.03 | +10.11% | 600,406 | 241,963,755 |
| 2024-11-01 | 3.66 | 3.66 | 3.53 | 3.66 | +9.91% | 2,907,824 | 1,060,033,717 |
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：