股票概览
4.16
-1.19%
-0.05
4.21
开盘价
4.28
最高价
4.11
最低价
257,316
成交量
数据更新至: 2024-11-29
技术指标
4.17
MA5 (5日均线)
4.04
MA10 (10日均线)
3.98
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 | 4.21 | 4.28 | 4.11 | 4.16 | -1.19% | 257,316 | 107,352,949 |
| 2024-11-28 | 4.27 | 4.42 | 4.19 | 4.21 | -2.32% | 543,433 | 233,349,185 |
| 2024-11-27 | 4.1 | 4.32 | 4.04 | 4.31 | +4.87% | 608,215 | 256,289,455 |
| 2024-11-26 | 4.04 | 4.32 | 4.02 | 4.11 | +1.73% | 412,780 | 172,675,186 |
| 2024-11-25 | 3.96 | 4.06 | 3.87 | 4.04 | +2.28% | 178,139 | 70,735,585 |
| 2024-11-22 | 4 | 4.14 | 3.93 | 3.95 | -1.25% | 270,334 | 109,409,162 |
| 2024-11-21 | 3.97 | 4.05 | 3.96 | 4 | 0% | 173,370 | 69,440,678 |
| 2024-11-20 | 3.85 | 4.01 | 3.84 | 4 | +3.9% | 204,302 | 80,605,614 |
| 2024-11-19 | 3.81 | 3.85 | 3.74 | 3.85 | +1.05% | 124,606 | 47,279,138 |
| 2024-11-18 | 3.98 | 3.98 | 3.75 | 3.81 | -3.3% | 250,214 | 95,799,416 |
| 2024-11-15 | 3.92 | 4.08 | 3.92 | 3.94 | +0.25% | 199,393 | 79,821,474 |
| 2024-11-14 | 4.09 | 4.12 | 3.91 | 3.93 | -4.15% | 191,155 | 76,512,284 |
| 2024-11-13 | 4.05 | 4.17 | 3.97 | 4.1 | +0.49% | 274,977 | 111,807,186 |
| 2024-11-12 | 4.27 | 4.28 | 4.04 | 4.08 | +0.25% | 482,625 | 200,777,250 |
| 2024-11-11 | 3.92 | 4.09 | 3.91 | 4.07 | +3.56% | 228,224 | 91,565,890 |
| 2024-11-08 | 4.02 | 4.09 | 3.91 | 3.93 | -1.26% | 222,306 | 88,442,356 |
| 2024-11-07 | 3.78 | 3.98 | 3.78 | 3.98 | +3.92% | 235,497 | 92,106,091 |
| 2024-11-06 | 3.71 | 3.88 | 3.68 | 3.83 | +2.96% | 270,324 | 102,532,889 |
| 2024-11-05 | 3.65 | 3.73 | 3.62 | 3.72 | +1.64% | 171,270 | 63,236,837 |
| 2024-11-04 | 3.66 | 3.66 | 3.57 | 3.66 | +0.83% | 134,991 | 48,929,714 |
| 2024-11-01 | 3.87 | 3.88 | 3.61 | 3.63 | -6.44% | 244,998 | 90,684,759 |
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：