股票概览
4.29
+0.23%
+0.01
4.28
开盘价
4.3
最高价
4.25
最低价
131,372
成交量
数据更新至: 2024-11-29
技术指标
4.25
MA5 (5日均线)
4.21
MA10 (10日均线)
4.19
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 | 4.28 | 4.3 | 4.25 | 4.29 | +0.23% | 131,372 | 56,240,275 |
| 2024-11-28 | 4.23 | 4.31 | 4.22 | 4.28 | +1.18% | 172,536 | 73,791,201 |
| 2024-11-27 | 4.26 | 4.26 | 4.13 | 4.23 | -0.7% | 139,411 | 58,419,330 |
| 2024-11-26 | 4.19 | 4.27 | 4.17 | 4.26 | +1.67% | 183,740 | 77,756,159 |
| 2024-11-25 | 4.15 | 4.2 | 4.11 | 4.19 | +0.96% | 96,179 | 39,982,364 |
| 2024-11-22 | 4.24 | 4.27 | 4.13 | 4.15 | -2.35% | 148,363 | 62,493,109 |
| 2024-11-21 | 4.18 | 4.26 | 4.18 | 4.25 | +1.19% | 146,107 | 61,624,822 |
| 2024-11-20 | 4.12 | 4.2 | 4.12 | 4.2 | +1.45% | 125,505 | 52,350,141 |
| 2024-11-19 | 4.14 | 4.14 | 4.05 | 4.14 | +0.49% | 107,794 | 44,210,706 |
| 2024-11-18 | 4.1 | 4.2 | 4.1 | 4.12 | +0.98% | 147,742 | 61,336,612 |
| 2024-11-15 | 4.13 | 4.21 | 4.08 | 4.08 | -1.69% | 125,561 | 51,992,890 |
| 2024-11-14 | 4.26 | 4.31 | 4.13 | 4.15 | -1.89% | 164,397 | 69,542,640 |
| 2024-11-13 | 4.24 | 4.28 | 4.14 | 4.23 | -0.24% | 172,306 | 72,446,850 |
| 2024-11-12 | 4.24 | 4.28 | 4.2 | 4.24 | +0.47% | 226,721 | 95,955,022 |
| 2024-11-11 | 4.22 | 4.25 | 4.17 | 4.22 | +0.48% | 132,831 | 55,859,080 |
| 2024-11-08 | 4.26 | 4.28 | 4.15 | 4.2 | -0.94% | 200,013 | 84,059,678 |
| 2024-11-07 | 4.11 | 4.25 | 4.09 | 4.24 | +2.42% | 197,413 | 82,971,825 |
| 2024-11-06 | 4.15 | 4.18 | 4.1 | 4.14 | +0.24% | 144,260 | 59,777,383 |
| 2024-11-05 | 4.08 | 4.13 | 4.07 | 4.13 | +1.23% | 129,302 | 53,210,791 |
| 2024-11-04 | 4.08 | 4.1 | 4.04 | 4.08 | -0.24% | 96,795 | 39,335,399 |
| 2024-11-01 | 4.16 | 4.19 | 4.08 | 4.09 | -2.39% | 158,230 | 65,110,030 |
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：